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

Microbix Biosystems Inc (TSX: MBX )

0.3300 -0.0050 (-1.49%)
Streaming Delayed Price Updated: 2:04 PM 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 31, 2017 0.3150 0.3250 0.3150 0.3250 94,000 -0.01(-1.52%)
May 30, 2017 0.3200 0.3350 0.3150 0.3300 147,600 +0.00(+0.00%)
May 29, 2017 0.3400 0.3400 0.3200 0.3300 38,585 +0.01(+1.54%)
May 26, 2017 0.3200 0.3250 0.3100 0.3250 93,200 +0.01(+3.17%)
May 25, 2017 0.3200 0.3250 0.3150 0.3150 49,785 -0.01(-1.56%)
May 24, 2017 0.3400 0.3500 0.3200 0.3200 131,500 -0.02(-4.48%)
May 23, 2017 0.3150 0.3350 0.3150 0.3350 54,325 +0.03(+8.06%)
May 19, 2017 0.3200 0.3200 0.3100 0.3100 36,452 +0.00(+0.00%)
May 18, 2017 0.3050 0.3150 0.3000 0.3100 98,254 +0.01(+1.64%)
May 17, 2017 0.3200 0.3200 0.3000 0.3050 100,410 -0.02(-4.69%)
May 16, 2017 0.3150 0.3200 0.3050 0.3200 62,760 +0.01(+3.23%)
May 15, 2017 0.2850 0.3250 0.2850 0.3100 94,687 +0.01(+3.33%)
May 12, 2017 0.3000 0.3000 0.3000 0.3000 3,500 +0.01(+3.45%)
May 11, 2017 0.2900 0.2900 0.2900 0.2900 39,170 -0.01(-3.33%)
May 10, 2017 0.2950 0.3000 0.2900 0.3000 67,000 +0.01(+1.69%)
May 09, 2017 0.3100 0.3100 0.2900 0.2950 81,978 -0.02(-4.84%)
May 08, 2017 0.3050 0.3300 0.3000 0.3100 173,870 +0.01(+3.33%)
May 05, 2017 0.3100 0.3100 0.3000 0.3000 9,400 -0.01(-3.23%)
May 04, 2017 0.2900 0.3200 0.2800 0.3100 190,500 +0.02(+6.90%)
May 03, 2017 0.2900 0.2900 0.2850 0.2900 99,500 +0.01(+1.75%)
May 02, 2017 0.3000 0.3000 0.2850 0.2850 86,000 -0.01(-3.39%)
May 01, 2017 0.2400 0.2950 0.2400 0.2950 282,874 +0.05(+20.41%)
Apr 28, 2017 0.2500 0.2500 0.2350 0.2450 44,500 +0.01(+2.08%)
Apr 27, 2017 0.2350 0.2400 0.2350 0.2400 35,000 +0.00(+0.00%)
Apr 26, 2017 0.2500 0.2600 0.2400 0.2400 68,800 -0.01(-2.04%)
Apr 25, 2017 0.2500 0.2500 0.2400 0.2450 36,500 -0.01(-2.00%)
Apr 21, 2017 0.2500 0.2500 0.2500 300 +0.02(+6.38%)
Apr 20, 2017 0.2350 0.2350 0.2350 0.2350 9,000 +0.00(+2.17%)
Apr 19, 2017 0.2450 0.2450 0.2300 0.2300 22,730 -0.00(-2.13%)
Apr 17, 2017 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Apr 13, 2017 0.2400 0.2400 0.2200 0.2400 93,121 +0.00(+0.00%)
Apr 12, 2017 0.2500 0.2500 0.2350 0.2400 62,400 -0.01(-2.04%)
Apr 11, 2017 0.2500 0.2500 0.2450 0.2450 44,000 -0.01(-2.00%)
Apr 10, 2017 0.2500 0.2600 0.2500 0.2500 89,650 +0.00(+0.00%)
Apr 07, 2017 0.2400 0.2500 0.2400 0.2500 27,000 +0.01(+2.04%)
Apr 06, 2017 0.2450 0.2450 0.2450 0.2450 660 -0.01(-3.92%)
Apr 05, 2017 0.2550 0.2600 0.2550 0.2550 6,250 +0.01(+2.00%)
Apr 04, 2017 0.2500 0.2500 0.2400 0.2500 61,500 -0.01(-1.96%)
Apr 03, 2017 0.2450 0.2550 0.2450 0.2550 41,385 +0.02(+6.25%)
Mar 31, 2017 0.2500 0.2500 0.2400 0.2400 50,700 -0.02(-5.88%)
Mar 30, 2017 0.2550 0.2550 0.2500 0.2550 63,280 +0.00(+0.00%)
Mar 29, 2017 0.2550 0.2600 0.2550 0.2550 37,600 +0.00(+0.00%)
Mar 28, 2017 0.2550 0.2550 0.2550 0.2550 14,500 +0.01(+2.00%)
Mar 27, 2017 0.2550 0.2550 0.2500 0.2500 3,500 +0.00(+0.00%)
Mar 24, 2017 0.2600 0.2600 0.2500 0.2500 4,958 +0.00(+0.00%)
Mar 23, 2017 0.2500 0.2500 0.2500 0.2500 20,100 +0.00(+0.00%)
Mar 21, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 20, 2017 0.2500 0.2500 0.2500 0.2500 800 -0.01(-3.85%)
Mar 17, 2017 0.2500 0.2600 0.2500 0.2600 11,000 +0.02(+8.33%)
Mar 16, 2017 0.2450 0.2550 0.2400 0.2400 21,600 -0.01(-4.00%)
Mar 15, 2017 0.2500 0.2600 0.2500 0.2500 35,116 +0.00(+0.00%)
Mar 14, 2017 0.2600 0.2600 0.2500 0.2500 11,074 +0.00(+0.00%)
Mar 13, 2017 0.2600 0.2600 0.2500 0.2500 25,000 -0.02(-5.66%)
Mar 10, 2017 0.2650 0.2650 0.2650 0.2650 18,700 +0.02(+6.00%)
Mar 09, 2017 0.2550 0.2550 0.2500 0.2500 25,500 -0.01(-1.96%)
Mar 08, 2017 0.2600 0.2600 0.2550 0.2550 26,500 -0.01(-1.92%)
Mar 07, 2017 0.2600 0.2600 0.2600 0.2600 6,000 +0.00(+0.00%)
Mar 06, 2017 0.2600 0.2600 0.2500 0.2600 13,410 -0.01(-1.89%)
Mar 03, 2017 0.2600 0.2650 0.2600 0.2650 21,200 -0.01(-1.85%)
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.