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 -0.0200 (-5.71%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 17, 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, 2007 1.180 1.180 1.040 1.070 64,416 +0.04(+3.88%)
Aug 30, 2007 1.010 1.030 0.9900 1.030 100,200 +0.03(+3.00%)
Aug 29, 2007 1.000 1.000 1.000 1.000 32,000 +0.01(+1.01%)
Aug 28, 2007 1.040 1.050 0.9900 0.9900 85,200 -0.03(-2.94%)
Aug 27, 2007 1.000 1.050 1.000 1.020 86,601 +0.05(+5.15%)
Aug 24, 2007 0.9400 0.9900 0.9300 0.9700 25,500 +0.02(+2.11%)
Aug 23, 2007 1.000 1.000 0.9500 0.9500 38,641 -0.03(-3.06%)
Aug 22, 2007 0.9500 0.9900 0.9400 0.9800 23,500 +0.06(+6.52%)
Aug 21, 2007 0.9100 0.9200 0.9000 0.9200 12,725 -0.01(-1.08%)
Aug 20, 2007 0.9500 0.9500 0.9000 0.9300 18,600 +0.03(+3.33%)
Aug 17, 2007 0.9900 0.9900 0.8200 0.9000 13,750 +0.05(+5.88%)
Aug 16, 2007 0.8300 0.9500 0.8000 0.8500 85,840 -0.05(-5.56%)
Aug 15, 2007 0.9200 1.000 0.9000 0.9000 20,550 -0.10(-10.00%)
Aug 14, 2007 1.100 1.160 1.000 1.000 74,900 -0.05(-4.76%)
Aug 13, 2007 0.9600 1.130 0.9600 1.050 39,700 +0.10(+10.53%)
Aug 10, 2007 0.9300 0.9500 0.9300 0.9500 9,870 -0.09(-8.65%)
Aug 09, 2007 1.090 1.090 1.040 1.040 3,000 +0.04(+4.00%)
Aug 08, 2007 0.9500 1.100 0.9100 1.000 19,400 +0.00(+0.00%)
Aug 07, 2007 1.010 1.010 0.9000 1.000 82,080 -0.04(-3.85%)
Aug 06, 2007 1.120 1.120 1.040 1.040 47,379 +0.00(+0.00%)
Aug 03, 2007 1.120 1.120 1.040 1.040 47,379 -0.09(-7.96%)
Aug 02, 2007 1.120 1.150 1.100 1.130 59,236 -0.01(-0.88%)
Aug 01, 2007 1.140 1.140 1.100 1.140 85,150 -0.01(-0.87%)
Jul 31, 2007 1.150 1.200 1.100 1.150 39,766 +0.00(+0.00%)
Jul 30, 2007 1.180 1.180 1.150 1.150 51,400 -0.05(-4.17%)
Jul 27, 2007 1.180 1.240 1.150 1.200 73,301 -0.02(-1.64%)
Jul 26, 2007 1.250 1.270 1.160 1.220 55,401 -0.12(-8.96%)
Jul 25, 2007 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jul 24, 2007 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jul 23, 2007 1.320 1.340 1.300 1.340 47,100 +0.02(+1.52%)
Jul 20, 2007 1.330 1.370 1.300 1.320 23,000 -0.01(-0.75%)
Jul 19, 2007 1.300 1.340 1.300 1.330 33,700 +0.02(+1.53%)
Jul 18, 2007 1.360 1.370 1.310 1.310 17,800 -0.06(-4.38%)
Jul 17, 2007 1.330 1.370 1.300 1.370 34,000 +0.01(+0.74%)
Jul 16, 2007 1.380 1.380 1.330 1.360 34,234 +0.03(+2.26%)
Jul 13, 2007 1.300 1.380 1.280 1.330 39,400 -0.03(-2.21%)
Jul 12, 2007 1.380 1.380 1.300 1.360 31,930 +0.00(+0.00%)
Jul 11, 2007 1.380 1.400 1.350 1.360 43,832 -0.04(-2.86%)
Jul 10, 2007 1.410 1.410 1.250 1.400 60,026 +0.00(+0.00%)
Jul 09, 2007 1.300 1.400 1.280 1.400 68,823 +0.06(+4.48%)
Jul 06, 2007 1.340 1.340 1.300 1.340 30,651 +0.01(+0.75%)
Jul 05, 2007 1.320 1.330 1.250 1.330 67,490 +0.05(+3.91%)
Jul 03, 2007 1.300 1.380 1.250 1.280 171,856 -0.12(-8.57%)
Jul 02, 2007 1.410 1.440 1.350 1.400 99,815 +0.00(+0.00%)
Jun 29, 2007 1.410 1.440 1.350 1.400 99,815 -0.05(-3.45%)
Jun 28, 2007 1.480 1.480 1.410 1.450 57,359 +0.00(+0.00%)
Jun 27, 2007 1.460 1.600 1.360 1.450 250,340 +0.13(+9.85%)
Jun 26, 2007 1.470 1.470 1.300 1.320 227,081 -0.15(-10.20%)
Jun 25, 2007 1.520 1.580 1.370 1.470 534,298 +0.01(+0.68%)
Jun 22, 2007 1.330 1.500 1.310 1.460 828,630 +0.11(+8.15%)
Jun 21, 2007 1.300 1.380 1.250 1.350 478,710 +0.10(+8.00%)
Jun 20, 2007 1.150 1.280 1.020 1.250 727,275 +0.09(+7.76%)
Jun 19, 2007 1.380 1.380 1.150 1.160 688,467 -0.06(-4.92%)
Jun 18, 2007 0.9500 1.340 0.9500 1.220 1,139,414 +0.30(+32.61%)
Jun 15, 2007 0.8400 0.9200 0.8300 0.9200 310,600 +0.12(+15.00%)
Jun 14, 2007 0.8500 0.8700 0.8000 0.8000 356,100 -0.02(-2.44%)
Jun 13, 2007 0.8700 0.8700 0.8100 0.8200 174,070 -0.05(-5.75%)
Jun 12, 2007 0.7700 1.000 0.7700 0.8700 398,520 +0.09(+11.54%)
Jun 11, 2007 0.7800 0.7800 0.7800 0.7800 4,900 +0.04(+5.41%)
Jun 08, 2007 0.7900 0.7900 0.7200 0.7400 6,050 +0.03(+4.23%)
Jun 07, 2007 0.7300 0.7600 0.7100 0.7100 21,330 -0.01(-1.39%)
Jun 06, 2007 0.7200 0.7200 0.7200 0.7200 6,900 +0.00(+0.00%)
Jun 05, 2007 0.7500 0.7600 0.7200 0.7200 21,710 -0.01(-1.37%)
Jun 04, 2007 0.7600 0.7600 0.7300 0.7300 2,000 +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.