Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microbix Biosystems Inc (TSX: MBX )

0.3200 -0.0150 (-4.48%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 20, 2011 0.3900 0.3900 0.3650 0.3650 16,450 -0.03(-7.59%)
May 19, 2011 0.3600 0.3950 0.3600 0.3950 27,769 +0.05(+16.18%)
May 18, 2011 0.3350 0.3500 0.3300 0.3400 26,000 +0.01(+3.03%)
May 17, 2011 0.3200 0.3300 0.2800 0.3300 30,500 +0.00(+0.00%)
May 16, 2011 0.3550 0.3550 0.3250 0.3300 43,500 -0.05(-13.16%)
May 13, 2011 0.3800 0.3800 0.3800 0.3800 2,000 +0.02(+5.56%)
May 12, 2011 0.3800 0.3800 0.3600 0.3600 15,000 -0.02(-5.26%)
May 11, 2011 0.3850 0.3850 0.3800 0.3800 51,000 +0.00(+0.00%)
May 10, 2011 0.3900 0.3900 0.3800 0.3800 11,000 +0.01(+1.33%)
May 09, 2011 0.3600 0.3750 0.3500 0.3750 25,000 +0.03(+7.14%)
May 06, 2011 0.3650 0.3650 0.3450 0.3500 27,950 -0.01(-2.78%)
May 05, 2011 0.3400 0.3600 0.3600 0.3600 25,500 +0.00(+0.00%)
May 04, 2011 0.3150 0.3700 0.3150 0.3600 91,395 +0.04(+14.29%)
May 03, 2011 0.3150 0.3150 0.3000 0.3150 183,650 -0.01(-1.56%)
May 02, 2011 0.3400 0.3200 0.3200 0.3200 45,200 +0.00(+0.00%)
Apr 29, 2011 0.3300 0.3300 0.3200 0.3200 101,655 -0.01(-3.03%)
Apr 28, 2011 0.3300 0.3300 0.3300 0.3300 2,300 -0.01(-1.49%)
Apr 27, 2011 0.3400 0.3400 0.3350 0.3350 85,900 -0.01(-1.47%)
Apr 26, 2011 0.3500 0.3600 0.3400 0.3400 221,500 -0.01(-2.86%)
Apr 25, 2011 0.3500 0.3500 0.3350 0.3500 273,500 +0.00(+0.00%)
Apr 21, 2011 0.3500 0.3500 0.3300 0.3500 22,000 -0.01(-2.78%)
Apr 20, 2011 0.3550 0.3700 0.3550 0.3600 51,700 +0.01(+2.86%)
Apr 19, 2011 0.3650 0.3650 0.3500 0.3500 66,000 -0.02(-5.41%)
Apr 18, 2011 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.00%)
Apr 15, 2011 0.3700 0.3700 0.3700 0.3700 30,300 +0.00(+0.00%)
Apr 14, 2011 0.3800 0.3800 0.3650 0.3700 125,640 -0.01(-2.63%)
Apr 13, 2011 0.3700 0.3800 0.3700 0.3800 13,500 -0.02(-3.80%)
Apr 12, 2011 0.3750 0.3950 0.3700 0.3950 5,500 +0.02(+3.95%)
Apr 11, 2011 0.3800 0.3800 0.3800 0.3800 500 -0.02(-3.80%)
Apr 08, 2011 0.3750 0.3950 0.3700 0.3950 7,900 -0.01(-1.25%)
Apr 07, 2011 0.3750 0.4000 0.3750 0.4000 2,675 +0.02(+3.90%)
Apr 06, 2011 0.3800 0.3850 0.3800 0.3850 3,000 +0.02(+5.48%)
Apr 05, 2011 0.3550 0.3650 0.3550 0.3650 26,815 +0.02(+4.29%)
Apr 04, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 01, 2011 0.3650 0.3650 0.3500 0.3500 4,800 +0.00(+0.00%)
Mar 31, 2011 0.3500 0.3600 0.3200 0.3500 70,800 -0.02(-5.41%)
Mar 30, 2011 0.3700 0.3700 0.3600 0.3700 54,500 +0.01(+1.37%)
Mar 29, 2011 0.3750 0.3750 0.3650 0.3650 26,000 -0.02(-5.19%)
Mar 28, 2011 0.3950 0.3950 0.3850 0.3850 27,502 +0.01(+1.32%)
Mar 25, 2011 0.3800 0.3800 0.3800 0.3800 1,300 +0.02(+4.11%)
Mar 24, 2011 0.3950 0.3950 0.3650 0.3650 46,000 -0.01(-1.35%)
Mar 23, 2011 0.3950 0.3950 0.3700 0.3700 4,000 -0.02(-5.13%)
Mar 22, 2011 0.3900 0.3900 0.3900 0.3900 7,000 +0.01(+1.30%)
Mar 21, 2011 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Mar 18, 2011 0.3900 0.3900 0.3850 0.3850 4,000 +0.02(+5.48%)
Mar 17, 2011 0.3650 0.3850 0.3650 0.3650 48,000 -0.01(-2.67%)
Mar 16, 2011 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 15, 2011 0.3950 0.3950 0.3750 0.3750 1,500 -0.02(-5.06%)
Mar 14, 2011 0.3750 0.3950 0.3750 0.3950 38,245 -0.01(-1.25%)
Mar 11, 2011 0.3700 0.4000 0.3700 0.4000 28,110 +0.01(+1.27%)
Mar 10, 2011 0.4100 0.4100 0.3950 0.3950 3,100 -0.01(-3.66%)
Mar 09, 2011 0.4100 0.4100 0.4100 0.4100 4,500 -0.01(-2.38%)
Mar 08, 2011 0.4200 0.4200 0.4200 0.4200 8,830 +0.00(+0.00%)
Mar 07, 2011 0.3900 0.4200 0.3900 0.4200 6,400 +0.01(+1.20%)
Mar 04, 2011 0.4200 0.4200 0.4000 0.4150 21,000 +0.00(+0.00%)
Mar 03, 2011 0.4200 0.4200 0.4000 0.4150 63,890 -0.01(-2.35%)
Mar 02, 2011 0.4250 0.4250 0.4250 0.4250 1,835 +0.01(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.