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 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, May 10, 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 31, 2006 0.6200 0.6500 0.6200 0.6500 4,500 -0.07(-9.72%)
Jul 28, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 27, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 26, 2006 0.7000 0.7200 0.6200 0.7200 10,500 +0.02(+2.86%)
Jul 25, 2006 0.6200 0.7000 0.6200 0.7000 13,360 +0.05(+7.69%)
Jul 24, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 21, 2006 0.7000 0.7000 0.6500 0.6500 9,500 -0.06(-8.45%)
Jul 20, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 19, 2006 0.6700 0.7100 0.6300 0.7100 22,156 +0.04(+5.97%)
Jul 18, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 17, 2006 0.6700 0.6700 0.6700 0.6700 700 -0.08(-10.67%)
Jul 14, 2006 0.7500 0.7500 0.7500 0.7500 34,000 +0.00(+0.00%)
Jul 13, 2006 0.7300 0.7600 0.7300 0.7500 57,800 +0.05(+7.14%)
Jul 12, 2006 0.7500 0.7500 0.7000 0.7000 16,900 -0.05(-6.67%)
Jul 11, 2006 0.7100 0.7500 0.7100 0.7500 67,000 +0.11(+17.19%)
Jul 10, 2006 0.6600 0.6800 0.6400 0.6400 21,000 +0.01(+1.59%)
Jul 07, 2006 0.6300 0.6300 0.6300 0.6300 1,800 -0.05(-7.35%)
Jul 06, 2006 0.6500 0.6800 0.6400 0.6800 13,000 +0.03(+4.62%)
Jul 05, 2006 0.6500 0.6500 0.6500 0.6500 1,500 +0.04(+6.56%)
Jul 03, 2006 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 30, 2006 0.6100 0.6500 0.6100 0.6100 2,500 -0.04(-6.15%)
Jun 29, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 28, 2006 0.6700 0.6700 0.6500 0.6500 6,100 -0.02(-2.99%)
Jun 27, 2006 0.6800 0.6900 0.6400 0.6700 20,500 +0.02(+3.08%)
Jun 23, 2006 0.6500 0.6500 0.6500 0.6500 10,000 +0.02(+3.17%)
Jun 22, 2006 0.6500 0.6500 0.6100 0.6300 15,500 -0.02(-3.08%)
Jun 21, 2006 0.7300 0.7300 0.6500 0.6500 39,000 -0.01(-1.52%)
Jun 20, 2006 0.6500 0.6900 0.6500 0.6600 14,900 -0.03(-4.35%)
Jun 19, 2006 0.7100 0.7100 0.6600 0.6900 6,500 -0.01(-1.43%)
Jun 16, 2006 0.7100 0.7100 0.6700 0.7000 24,450 -0.05(-6.67%)
Jun 15, 2006 0.7400 0.7500 0.7200 0.7500 5,658 +0.00(+0.00%)
Jun 14, 2006 0.7500 0.7500 0.7300 0.7500 3,500 +0.00(+0.00%)
Jun 13, 2006 0.7600 0.7600 0.7100 0.7500 11,900 -0.01(-1.32%)
Jun 12, 2006 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 09, 2006 0.7600 0.7600 0.7300 0.7600 6,015 +0.00(+0.00%)
Jun 08, 2006 0.7500 0.7600 0.7400 0.7600 9,000 +0.00(+0.00%)
Jun 07, 2006 0.7900 0.7900 0.7600 0.7600 5,700 +0.00(+0.00%)
Jun 06, 2006 0.8000 0.8000 0.7600 0.7600 14,000 -0.06(-7.32%)
Jun 05, 2006 0.8300 0.8600 0.8200 0.8200 106,317 +0.03(+3.80%)
Jun 02, 2006 0.7600 0.7900 0.7600 0.7900 19,500 +0.03(+3.95%)
Jun 01, 2006 0.7400 0.7600 0.7400 0.7600 22,632 +0.02(+2.70%)
May 31, 2006 0.7400 0.7400 0.7400 0.7400 1,000 +0.04(+5.71%)
May 30, 2006 0.7000 0.7000 0.7000 0.7000 3,800 +0.00(+0.00%)
May 26, 2006 0.7400 0.7400 0.6600 0.7000 9,000 +0.04(+6.06%)
May 25, 2006 0.7000 0.7000 0.6600 0.6600 16,400 -0.01(-1.49%)
May 24, 2006 0.7100 0.7100 0.6700 0.6700 19,600 -0.08(-10.67%)
May 23, 2006 0.7200 0.7500 0.6600 0.7500 12,500 +0.05(+7.14%)
May 22, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 19, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 18, 2006 0.7100 0.7300 0.6800 0.7000 48,300 -0.01(-1.41%)
May 17, 2006 0.7700 0.7700 0.7100 0.7100 8,500 -0.09(-11.25%)
May 16, 2006 0.8800 0.9100 0.7500 0.8000 55,200 +0.08(+11.11%)
May 15, 2006 0.7000 0.7200 0.7000 0.7200 3,500 +0.00(+0.00%)
May 12, 2006 0.7100 0.7300 0.7000 0.7200 26,414 +0.02(+2.86%)
May 11, 2006 0.7100 0.7300 0.6800 0.7000 30,200 -0.04(-5.41%)
May 10, 2006 0.7500 0.7500 0.7000 0.7400 29,465 +0.00(+0.00%)
May 09, 2006 0.7400 0.7400 0.7000 0.7400 15,000 +0.00(+0.00%)
May 08, 2006 0.7700 0.7700 0.7400 0.7400 11,065 +0.00(+0.00%)
May 05, 2006 0.7500 0.7500 0.7400 0.7400 6,550 +0.00(+0.00%)
May 04, 2006 0.7500 0.7500 0.6900 0.7400 31,050 -0.03(-3.90%)
May 03, 2006 0.7700 0.7700 0.7600 0.7700 4,250 +0.04(+5.48%)
May 02, 2006 0.7400 0.7400 0.7000 0.7300 19,000 -0.01(-1.35%)
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.