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

Microbix Biosystems Inc (OP: MBXBF )

0.2445 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 21, 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 (%)
Jul 24, 2017 0.2137 0.2137 0.2137 0 -0.01(-5.06%)
Jul 12, 2017 0.2251 0.2251 0.2251 0 -0.00(-0.04%)
Jul 11, 2017 0.2251 0.2252 0.2251 0.2252 10,500 -0.01(-5.38%)
Jul 07, 2017 0.2380 0.2380 0.2380 0 -0.00(-1.20%)
Jul 03, 2017 0.2409 0.2409 0.2409 0.2409 0 +0.00(+0.00%)
Jun 30, 2017 0.2409 0.2409 0.2409 0 +0.01(+3.04%)
Jun 22, 2017 0.2338 0.2338 0.2338 0 +0.02(+8.04%)
Jun 20, 2017 0.2164 0.2164 0.2164 0 -0.01(-6.32%)
Jun 12, 2017 0.2310 0.2310 0.2310 0 -0.01(-3.35%)
Jun 09, 2017 0.2390 0.2390 0.2390 0.2390 520 -0.01(-2.33%)
Jun 08, 2017 0.2447 0.2447 0.2447 0.2447 20,000 +0.00(+1.58%)
Jun 07, 2017 0.2390 0.2409 0.2380 0.2409 4,500 -0.00(-0.45%)
Jun 06, 2017 0.2382 0.2420 0.2382 0.2420 21,500 +0.00(+0.25%)
Jun 02, 2017 0.2414 0.2414 0.2414 0 +0.00(+0.25%)
Jun 01, 2017 0.2350 0.2408 0.2340 0.2408 20,000 +0.00(+1.18%)
May 31, 2017 0.2350 0.2409 0.2350 0.2380 90,000 +0.00(+1.28%)
May 30, 2017 0.2350 0.2523 0.2350 0.2350 78,450 -0.00(-0.42%)
May 26, 2017 0.2390 0.2390 0.2350 0.2360 53,000 -0.01(-2.48%)
May 24, 2017 0.2420 0.2420 0.2420 0 +0.01(+4.36%)
May 17, 2017 0.2319 0.2319 0.2319 0 -0.00(-1.70%)
May 16, 2017 0.2359 0.2359 0.2359 0.2359 25,000 -0.00(-1.13%)
May 15, 2017 0.2349 0.2386 0.2349 0.2386 25,000 +0.04(+19.30%)
May 03, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
May 02, 2017 0.2170 0.2200 0.2170 0.2200 3,195 +0.00(+1.06%)
May 01, 2017 0.1900 0.2177 0.1900 0.2177 20,000 +0.05(+32.10%)
Apr 17, 2017 0.1648 0.1648 0.1648 0 -0.02(-9.45%)
Apr 13, 2017 0.1686 0.1820 0.1649 0.1820 30,000 -0.01(-7.14%)
Apr 07, 2017 0.1960 0.1960 0.1960 0 +0.00(+0.00%)
Apr 03, 2017 0.1960 0.1960 0.1960 0 +0.01(+3.38%)
Mar 07, 2017 0.1896 0.1896 0.1896 0 -0.00(-1.35%)
Mar 06, 2017 0.1922 0.1922 0.1922 0.1922 3,000 -0.01(-2.63%)
Mar 02, 2017 0.1974 0.1974 0.1974 0 -0.03(-14.43%)
Feb 14, 2017 0.2307 0.2307 0.2307 0 -0.00(-1.45%)
Feb 13, 2017 0.2300 0.2341 0.2300 0.2341 8,000 +0.01(+3.31%)
Feb 09, 2017 0.2266 0.2266 0.2266 0 -0.01(-3.16%)
Feb 03, 2017 0.2340 0.2340 0.2340 0 -0.00(-0.09%)
Jan 31, 2017 0.2342 0.2342 0.2342 0 +0.00(+1.17%)
Jan 26, 2017 0.2315 0.2315 0.2315 0 +0.02(+8.23%)
Jan 24, 2017 0.2139 0.2139 0.2139 0 +0.00(+1.86%)
Jan 23, 2017 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+4.12%)
Jan 18, 2017 0.2017 0.2017 0.2017 0 +0.01(+4.40%)
Jan 17, 2017 0.1932 0.1932 0.1932 0.1932 15,000 -0.01(-6.67%)
Jan 13, 2017 0.2070 0.2070 0.2070 0 +0.02(+11.29%)
Jan 05, 2017 0.1860 0.1860 0.1860 0 +0.01(+3.85%)
Jan 04, 2017 0.1829 0.1831 0.1791 0.1791 7,000 +0.00(+1.07%)
Dec 30, 2016 0.1772 0.1772 0.1772 0 -0.00(-1.12%)
Dec 29, 2016 0.1792 0.1792 0.1792 0.1792 3,000 -0.01(-7.29%)
Dec 23, 2016 0.1933 0.1933 0.1933 0 +0.04(+23.91%)
Dec 21, 2016 0.1560 0.1560 0.1560 0 +0.01(+3.31%)
Nov 21, 2016 0.1510 0.1510 0.1510 0 -0.00(-2.01%)
Nov 15, 2016 0.1541 0.1541 0.1541 0 +0.00(+0.06%)
Nov 14, 2016 0.1600 0.1600 0.1540 0.1540 27,930 -0.00(-1.91%)
Nov 10, 2016 0.1570 0.1570 0.1570 0 -0.00(-1.88%)
Nov 08, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.60%)
Nov 07, 2016 0.1695 0.1695 0.1695 0.1695 3,000 +0.01(+4.95%)
Nov 04, 2016 0.1612 0.1615 0.1612 0.1615 3,300 -0.01(-8.39%)
Oct 24, 2016 0.1763 0.1763 0.1763 0 +0.00(+2.32%)
Oct 20, 2016 0.1723 0.1723 0.1723 0 +0.00(+2.44%)
Oct 12, 2016 0.1682 0.1682 0.1682 0 +0.01(+7.07%)
Oct 11, 2016 0.1571 0.1571 0.1571 0.1571 10,000 -0.02(-10.23%)
Oct 07, 2016 0.1750 0.1750 0.1750 0 -0.00(-0.57%)
Oct 03, 2016 0.1760 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
Sep 30, 2016 0.1760 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
Sep 29, 2016 0.1760 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
Sep 28, 2016 0.1760 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
Sep 27, 2016 0.1760 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
Sep 26, 2016 0.1760 0.1760 0.1760 0 +0.01(+4.14%)
Sep 22, 2016 0.1690 0.1690 0.1690 0 -0.02(-8.25%)
Sep 19, 2016 0.1842 0.1842 0.1842 0 +0.01(+6.97%)
Sep 15, 2016 0.1722 0.1722 0.1722 0 -0.00(-1.26%)
Sep 09, 2016 0.1744 0.1744 0.1744 0 +0.00(+2.59%)
Sep 06, 2016 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Aug 29, 2016 0.2100 0.2100 0.2100 0 +0.01(+3.96%)
Aug 23, 2016 0.2020 0.2020 0.2020 0 -0.00(-0.05%)
Aug 22, 2016 0.1993 0.2021 0.1954 0.2021 43,000 -0.01(-3.30%)
Aug 18, 2016 0.2090 0.2090 0.2090 0 +0.01(+5.03%)
Aug 17, 2016 0.2190 0.2190 0.1990 0.1990 5,100 -0.00(-0.10%)
Aug 16, 2016 0.1992 0.1992 0.1992 0.1992 100 +0.00(+1.84%)
Aug 15, 2016 0.1995 0.1995 0.1956 0.1956 25,000 -0.01(-6.86%)
Aug 12, 2016 0.2090 0.2100 0.2090 0.2100 12,000 -0.00(-2.05%)
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.