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

Microbix Biosystems Inc (OP: MBXBF )

0.2553 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 16, 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, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 24, 2019 0.2500 0.2500 0.2500 0 +0.01(+2.50%)
May 21, 2019 0.2439 0.2439 0.2439 0 -0.00(-1.45%)
May 17, 2019 0.2475 0.2475 0.2475 0 +0.05(+24.37%)
May 16, 2019 0.2068 0.2068 0.1990 0.1990 60,000 -0.01(-3.59%)
May 15, 2019 0.2058 0.2064 0.2021 0.2064 75,000 +0.00(+0.19%)
May 14, 2019 0.2096 0.2096 0.2022 0.2060 65,000 +0.01(+5.75%)
May 13, 2019 0.2177 0.2177 0.1947 0.1948 340,000 -0.01(-3.56%)
May 06, 2019 0.2020 0.2020 0.2020 0 +0.01(+3.17%)
Apr 29, 2019 0.1958 0.1958 0.1958 0 +0.01(+8.12%)
Apr 18, 2019 0.1811 0.1811 0.1811 0 +0.01(+8.44%)
Apr 10, 2019 0.1670 0.1670 0.1670 0 -0.00(-2.22%)
Apr 09, 2019 0.1708 0.1708 0.1708 0.1708 20,000 -0.00(-0.18%)
Apr 08, 2019 0.1711 0.1726 0.1711 0.1711 769 +0.00(+0.65%)
Apr 01, 2019 0.1700 0.1700 0.1700 0 +0.00(+1.13%)
Mar 21, 2019 0.1681 0.1681 0.1681 0 -0.01(-5.56%)
Mar 18, 2019 0.1780 0.1780 0.1780 0 +0.01(+4.71%)
Mar 12, 2019 0.1700 0.1700 0.1700 0 -0.02(-9.62%)
Feb 26, 2019 0.1881 0.1881 0.1881 0 +0.01(+4.50%)
Feb 25, 2019 0.1800 0.1800 0.1800 0.1800 200 +0.00(+2.33%)
Feb 22, 2019 0.1730 0.1759 0.1730 0.1759 1,000 -0.02(-9.66%)
Jan 25, 2019 0.1947 0.1947 0.1947 0 -0.01(-2.65%)
Jan 22, 2019 0.2000 0.2000 0.2000 0 +0.01(+7.47%)
Jan 17, 2019 0.1861 0.1861 0.1861 0 -0.00(-1.74%)
Jan 09, 2019 0.1894 0.1894 0.1894 0 +0.01(+6.64%)
Dec 31, 2018 0.1776 0.1776 0.1776 0 +0.04(+29.26%)
Dec 28, 2018 0.1374 0.1374 0.1374 0.1374 1,000 +0.00(+2.16%)
Dec 21, 2018 0.1345 0.1345 0.1345 0 -0.01(-8.19%)
Dec 20, 2018 0.1504 0.1504 0.1465 0.1465 5,000 -0.02(-11.69%)
Dec 18, 2018 0.1659 0.1659 0.1659 0 -0.01(-4.49%)
Dec 17, 2018 0.1737 0.1737 0.1737 0.1737 1,000 +0.03(+17.68%)
Dec 14, 2018 0.1476 0.1476 0.1476 0.1476 1,000 -0.00(-2.25%)
Dec 12, 2018 0.1510 0.1510 0.1510 0 -0.00(-0.85%)
Dec 07, 2018 0.1523 0.1523 0.1523 0 +0.01(+4.82%)
Nov 14, 2018 0.1453 0.1453 0.1453 0 -0.01(-5.34%)
Nov 09, 2018 0.1535 0.1535 0.1535 0 +0.00(+0.33%)
Nov 07, 2018 0.1530 0.1530 0.1530 0 -0.01(-8.44%)
Oct 24, 2018 0.1671 0.1671 0.1671 0 +0.00(+1.95%)
Oct 22, 2018 0.1639 0.1639 0.1639 0 +0.00(+1.80%)
Oct 19, 2018 0.1610 0.1661 0.1610 0.1610 20,900 -0.00(-1.47%)
Oct 17, 2018 0.1634 0.1634 0.1634 0 -0.00(-2.68%)
Oct 15, 2018 0.1679 0.1679 0.1679 0 -0.01(-4.22%)
Oct 09, 2018 0.1753 0.1753 0.1753 0 -0.00(-2.56%)
Oct 05, 2018 0.1799 0.1799 0.1799 0 -0.00(-2.23%)
Oct 04, 2018 0.1840 0.1840 0.1840 0.1840 800 -0.00(-1.76%)
Sep 25, 2018 0.1873 0.1873 0.1873 0 -0.00(-1.42%)
Sep 12, 2018 0.1900 0.1900 0.1900 0 +0.01(+4.57%)
Sep 06, 2018 0.1817 0.1817 0.1817 0 -0.03(-13.06%)
Aug 22, 2018 0.2090 0.2090 0.2090 0 +0.01(+4.50%)
Aug 21, 2018 0.2000 0.2070 0.2000 0.2000 13,000 +0.01(+5.26%)
Aug 14, 2018 0.1900 0.1900 0.1900 0 -0.01(-3.99%)
Aug 08, 2018 0.1979 0.1979 0.1979 0 +0.00(+2.01%)
Aug 02, 2018 0.1940 0.1940 0.1940 0 -0.01(-3.00%)
Jul 20, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jul 19, 2018 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-5.75%)
Jul 18, 2018 0.2069 0.2069 0.2069 0.2069 200 -0.00(-1.80%)
Jul 17, 2018 0.2107 0.2107 0.2107 0.2107 5,200 -0.01(-5.18%)
Jul 03, 2018 0.2222 0.2222 0.2222 0 +0.02(+12.51%)
Jun 13, 2018 0.1975 0.1975 0.1975 0 -0.02(-9.03%)
Jun 12, 2018 0.2200 0.2200 0.2050 0.2171 69,786 +0.00(+0.98%)
Jun 11, 2018 0.2150 0.2150 0.2150 0.2150 6,500 -0.01(-2.27%)
Jun 08, 2018 0.2250 0.2250 0.2200 0.2200 12,000 +0.00(+0.00%)
Jun 07, 2018 0.2250 0.2250 0.2200 0.2200 9,000 -0.01(-5.09%)
Jun 05, 2018 0.2318 0.2318 0.2318 0 +0.01(+3.02%)
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.