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

Microbix Biosystems Inc (TSX: MBX )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 10:42 AM EDT, May 1, 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, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.02(+2.94%)
Jul 30, 2008 0.6700 0.6900 0.6700 0.6800 11,800 +0.01(+1.49%)
Jul 29, 2008 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Jul 28, 2008 0.7000 0.7000 0.6700 0.6700 13,600 -0.01(-1.47%)
Jul 25, 2008 0.6800 0.6800 0.6800 0.6800 5,500 -0.01(-1.45%)
Jul 24, 2008 0.6900 0.6900 0.6900 0.6900 32,000 +0.03(+4.55%)
Jul 23, 2008 0.6600 0.6600 0.6600 0.6600 1,500 -0.04(-5.71%)
Jul 22, 2008 0.7000 0.7000 0.7000 0.7000 63,500 +0.00(+0.00%)
Jul 21, 2008 0.6700 0.7000 0.6400 0.7000 23,256 +0.02(+2.94%)
Jul 18, 2008 0.6800 0.6800 0.6800 0.6800 3,696 -0.02(-2.86%)
Jul 17, 2008 0.6900 0.7000 0.6900 0.7000 9,400 +0.01(+1.45%)
Jul 16, 2008 0.6900 0.6900 0.6900 0.6900 3,400 +0.00(+0.00%)
Jul 15, 2008 0.6900 0.7000 0.6700 0.6900 224,560 -0.04(-5.48%)
Jul 14, 2008 0.7300 0.7300 0.7300 0.7300 1,000 +0.04(+5.80%)
Jul 11, 2008 0.7000 0.7000 0.6900 0.6900 10,454 -0.03(-4.17%)
Jul 10, 2008 0.7400 0.7400 0.7200 0.7200 10,300 +0.04(+5.88%)
Jul 09, 2008 0.7700 0.7700 0.6800 0.6800 43,036 -0.10(-12.82%)
Jul 08, 2008 0.7500 0.7800 0.7400 0.7800 7,500 +0.05(+6.85%)
Jul 07, 2008 0.7400 0.7400 0.7300 0.7300 9,150 -0.05(-6.41%)
Jul 04, 2008 0.7700 0.7800 0.7600 0.7800 17,740 +0.05(+6.85%)
Jul 03, 2008 0.7600 0.7600 0.7300 0.7300 5,500 -0.01(-1.35%)
Jul 02, 2008 0.7800 0.7800 0.7400 0.7400 6,000 -0.03(-3.90%)
Jul 01, 2008 0.7800 0.7800 0.7300 0.7700 19,500 +0.00(+0.00%)
Jun 30, 2008 0.7800 0.7800 0.7300 0.7700 19,500 +0.00(+0.00%)
Jun 27, 2008 0.8000 0.8000 0.7700 0.7700 25,000 -0.02(-2.53%)
Jun 26, 2008 0.8600 0.8600 0.7900 0.7900 28,500 -0.01(-1.25%)
Jun 25, 2008 0.8300 0.8300 0.7700 0.8000 25,000 -0.07(-8.05%)
Jun 24, 2008 0.8100 0.9500 0.8000 0.8700 92,200 +0.07(+8.75%)
Jun 23, 2008 0.8900 1.000 0.8000 0.8000 421,410 +0.00(+0.00%)
Jun 20, 2008 0.7300 0.8000 0.7300 0.8000 36,700 +0.10(+14.29%)
Jun 19, 2008 0.7400 0.7400 0.7000 0.7000 3,500 +0.03(+4.48%)
Jun 18, 2008 0.7100 0.7100 0.6700 0.6700 56,277 -0.02(-2.90%)
Jun 17, 2008 0.6900 0.6900 0.6900 0.6900 6,000 -0.01(-1.43%)
Jun 16, 2008 0.6900 0.7000 0.6900 0.7000 44,700 +0.01(+1.45%)
Jun 13, 2008 0.7000 0.7000 0.6600 0.6900 55,000 +0.00(+0.00%)
Jun 12, 2008 0.6900 0.7000 0.6900 0.6900 25,400 -0.01(-1.43%)
Jun 11, 2008 0.7200 0.7600 0.7000 0.7000 39,500 -0.07(-9.09%)
Jun 10, 2008 0.7600 0.7900 0.7600 0.7700 9,000 -0.03(-3.75%)
Jun 09, 2008 0.8000 0.8000 0.8000 0.8000 21,900 +0.00(+0.00%)
Jun 06, 2008 0.7600 0.8000 0.7600 0.8000 23,500 +0.06(+8.11%)
Jun 05, 2008 0.7700 0.8700 0.7400 0.7400 56,100 -0.02(-2.63%)
Jun 04, 2008 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 03, 2008 0.7600 0.7600 0.7600 0.7600 500 -0.01(-1.30%)
Jun 02, 2008 0.7500 0.7700 0.7100 0.7700 16,500 +0.02(+2.67%)
May 30, 2008 0.7600 0.8100 0.7500 0.7500 52,000 -0.02(-2.60%)
May 29, 2008 0.7500 0.7700 0.7500 0.7700 38,600 +0.07(+10.00%)
May 28, 2008 0.7300 0.7500 0.6600 0.7000 44,050 -0.06(-7.89%)
May 27, 2008 0.8100 0.8100 0.7000 0.7600 78,400 +0.09(+13.43%)
May 26, 2008 0.6700 0.6700 0.6600 0.6700 36,215 -0.02(-2.90%)
May 23, 2008 0.6700 0.6900 0.6600 0.6900 59,650 +0.02(+2.99%)
May 22, 2008 0.6700 0.6700 0.6700 0.6700 100 +0.00(+0.00%)
May 21, 2008 0.6700 0.6800 0.6700 0.6700 4,000 -0.03(-4.29%)
May 20, 2008 0.6600 0.7000 0.6600 0.7000 16,400 +0.02(+2.94%)
May 19, 2008 0.6800 0.6800 0.6800 0.6800 2,000 +0.00(+0.00%)
May 16, 2008 0.6800 0.6800 0.6800 0.6800 2,000 -0.02(-2.86%)
May 15, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
May 14, 2008 0.7000 0.7000 0.6900 0.7000 90,245 +0.01(+1.45%)
May 13, 2008 0.7000 0.7000 0.6900 0.6900 16,500 -0.02(-2.82%)
May 12, 2008 0.6900 0.7100 0.6900 0.7100 9,000 +0.01(+1.43%)
May 09, 2008 0.7300 0.7300 0.7000 0.7000 20,500 +0.00(+0.00%)
May 08, 2008 0.7800 0.7900 0.7000 0.7000 199,600 -0.05(-6.67%)
May 07, 2008 0.6800 0.8300 0.6800 0.7500 430,762 +0.08(+11.94%)
May 06, 2008 0.6800 0.6800 0.6700 0.6700 58,800 -0.02(-2.90%)
May 05, 2008 0.6700 0.6900 0.6700 0.6900 159,800 -0.01(-1.43%)
May 02, 2008 0.6900 0.7000 0.7000 0.7000 30,717 +0.02(+2.94%)
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.