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 +0.0050 (+1.49%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 6, 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 (%)
Aug 31, 2016 0.2500 0.2700 0.2500 0.2700 18,000 +0.02(+8.00%)
Aug 30, 2016 0.2500 0.2600 0.2500 0.2500 8,500 -0.02(-5.66%)
Aug 26, 2016 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Aug 25, 2016 0.2500 0.2600 0.2500 0.2600 33,000 +0.02(+6.12%)
Aug 24, 2016 0.2600 0.2600 0.2400 0.2450 104,900 -0.03(-9.26%)
Aug 23, 2016 0.2500 0.2700 0.2500 0.2700 9,800 +0.01(+3.85%)
Aug 22, 2016 0.2550 0.2600 0.2500 0.2600 56,000 +0.01(+1.96%)
Aug 19, 2016 0.2550 0.2550 0.2550 0.2550 13,300 -0.01(-1.92%)
Aug 18, 2016 0.2600 0.2600 0.2600 0.2600 10,750 +0.00(+0.00%)
Aug 17, 2016 0.2650 0.2700 0.2600 0.2600 30,900 +0.00(+0.00%)
Aug 16, 2016 0.2600 0.2600 0.2550 0.2600 20,600 +0.01(+4.00%)
Aug 15, 2016 0.2650 0.2700 0.2500 0.2500 102,600 -0.02(-5.66%)
Aug 12, 2016 0.2800 0.2800 0.2550 0.2650 94,000 -0.02(-5.36%)
Aug 11, 2016 0.2800 0.2850 0.2650 0.2800 26,130 -0.00(-1.75%)
Aug 09, 2016 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Aug 08, 2016 0.2850 0.2900 0.2850 0.2900 14,000 +0.01(+1.75%)
Aug 05, 2016 0.2800 0.2850 0.2600 0.2850 44,500 -0.01(-1.72%)
Aug 04, 2016 0.2800 0.2900 0.2800 0.2900 5,940 +0.01(+3.57%)
Aug 03, 2016 0.2800 0.2800 0.2400 0.2800 150,200 +0.00(+0.00%)
Aug 02, 2016 0.2800 0.2800 0.2800 0.2800 12,200 +0.00(+0.00%)
Jul 29, 2016 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jul 28, 2016 0.2800 0.2800 0.2700 0.2700 32,000 -0.02(-6.90%)
Jul 27, 2016 0.2950 0.2950 0.2900 0.2900 3,800 -0.01(-3.33%)
Jul 25, 2016 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Jul 22, 2016 0.2600 0.3350 0.2600 0.2950 137,700 +0.04(+18.00%)
Jul 21, 2016 0.2550 0.2700 0.2500 0.2500 48,700 -0.01(-1.96%)
Jul 20, 2016 0.2600 0.2600 0.2550 0.2550 13,000 +0.00(+0.00%)
Jul 19, 2016 0.2450 0.2550 0.2450 0.2550 36,956 +0.01(+4.08%)
Jul 18, 2016 0.2400 0.2550 0.2400 0.2450 24,100 -0.01(-2.00%)
Jul 15, 2016 0.2450 0.2500 0.2450 0.2500 10,500 +0.01(+2.04%)
Jul 14, 2016 0.2400 0.2450 0.2250 0.2450 96,500 +0.01(+6.52%)
Jul 13, 2016 0.2200 0.2350 0.2200 0.2300 86,000 +0.02(+6.98%)
Jul 12, 2016 0.2250 0.2300 0.2150 0.2150 50,500 -0.01(-2.27%)
Jul 11, 2016 0.2200 0.2300 0.2200 0.2200 11,500 -0.01(-2.22%)
Jul 08, 2016 0.2200 0.2250 0.2200 0.2250 18,500 +0.01(+2.27%)
Jul 07, 2016 0.2150 0.2200 0.2150 0.2200 3,600 +0.02(+7.32%)
Jul 05, 2016 0.2150 0.2150 0.2000 0.2050 88,500 -0.02(-6.82%)
Jul 04, 2016 0.2200 0.2200 0.2200 0.2200 18,500 +0.00(+0.00%)
Jun 30, 2016 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Jun 29, 2016 0.2050 0.2050 0.2050 0.2050 26,000 +0.00(+0.00%)
Jun 28, 2016 0.2200 0.2200 0.2050 0.2050 50,100 -0.02(-6.82%)
Jun 27, 2016 0.2200 0.2200 0.2200 0.2200 800 +0.00(+0.00%)
Jun 24, 2016 0.2150 0.2250 0.2000 0.2200 82,000 +0.00(+0.00%)
Jun 23, 2016 0.2200 0.2300 0.2200 0.2200 24,500 +0.01(+2.33%)
Jun 22, 2016 0.2200 0.2250 0.2100 0.2150 37,140 -0.01(-2.27%)
Jun 21, 2016 0.2250 0.2250 0.2200 0.2200 14,500 -0.01(-2.22%)
Jun 20, 2016 0.2400 0.2400 0.2200 0.2250 56,500 -0.01(-2.17%)
Jun 17, 2016 0.2300 0.2300 0.2150 0.2300 10,200 +0.00(+0.00%)
Jun 15, 2016 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Jun 14, 2016 0.2250 0.2450 0.2100 0.2450 83,000 +0.01(+2.08%)
Jun 09, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 08, 2016 0.2400 0.2450 0.2400 0.2400 16,500 +0.00(+0.00%)
Jun 07, 2016 0.2300 0.2400 0.2300 0.2400 12,000 +0.01(+4.35%)
Jun 06, 2016 0.2400 0.2400 0.2300 0.2300 32,500 -0.01(-4.17%)
Jun 03, 2016 0.2400 0.2400 0.2400 0.2400 11,200 +0.00(+0.00%)
Jun 02, 2016 0.2300 0.2400 0.2300 0.2400 1,500 +0.00(+0.00%)
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.