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

Microbix Biosystems Inc (TSX: MBX )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 7, 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, 2015 0.4000 0.4300 0.4000 0.4300 191,740 +0.03(+7.50%)
Aug 28, 2015 0.4000 0.4000 0.4000 0.4000 65,500 -0.01(-1.23%)
Aug 27, 2015 0.4000 0.4150 0.4000 0.4050 66,097 +0.01(+1.25%)
Aug 26, 2015 0.4200 0.4200 0.4000 0.4000 133,970 -0.02(-4.76%)
Aug 25, 2015 0.3750 0.4200 0.3750 0.4200 120,500 +0.02(+5.00%)
Aug 24, 2015 0.4000 0.4050 0.3500 0.4000 56,900 -0.01(-1.23%)
Aug 21, 2015 0.4150 0.4250 0.4000 0.4050 111,300 -0.00(-1.22%)
Aug 20, 2015 0.4050 0.4450 0.3950 0.4100 703,450 -0.01(-2.38%)
Aug 19, 2015 0.4250 0.4250 0.4000 0.4200 151,600 +0.01(+1.20%)
Aug 18, 2015 0.4100 0.4150 0.4000 0.4150 61,800 +0.01(+2.47%)
Aug 17, 2015 0.4000 0.4100 0.3950 0.4050 172,072 +0.00(+0.00%)
Aug 14, 2015 0.4100 0.4200 0.3800 0.4050 470,900 +0.02(+5.19%)
Aug 13, 2015 0.4100 0.4100 0.3850 0.3850 33,259 -0.02(-4.94%)
Aug 12, 2015 0.3900 0.4050 0.3850 0.4050 46,000 +0.02(+3.85%)
Aug 11, 2015 0.4050 0.4100 0.3900 0.3900 40,200 -0.02(-6.02%)
Aug 10, 2015 0.4100 0.4150 0.4000 0.4150 64,000 -0.01(-1.19%)
Aug 07, 2015 0.4250 0.4250 0.4100 0.4200 6,882 +0.01(+2.44%)
Aug 06, 2015 0.4300 0.4500 0.4000 0.4100 413,830 -0.04(-7.87%)
Aug 05, 2015 0.4050 0.4650 0.4000 0.4450 256,125 +0.03(+5.95%)
Aug 04, 2015 0.3850 0.4200 0.3850 0.4200 64,600 +0.03(+9.09%)
Jul 31, 2015 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Jul 30, 2015 0.3850 0.4000 0.3600 0.3800 203,390 +0.00(+0.00%)
Jul 29, 2015 0.3800 0.3900 0.3800 0.3800 123,300 -0.01(-2.56%)
Jul 28, 2015 0.4000 0.4200 0.3900 0.3900 64,300 +0.01(+2.63%)
Jul 27, 2015 0.4000 0.4000 0.3800 0.3800 52,965 -0.02(-5.00%)
Jul 24, 2015 0.4000 0.4200 0.3900 0.4000 151,600 -0.03(-6.98%)
Jul 23, 2015 0.4200 0.4300 0.4200 0.4300 10,500 +0.00(+0.00%)
Jul 22, 2015 0.4250 0.4300 0.4050 0.4300 28,265 -0.01(-2.27%)
Jul 21, 2015 0.4350 0.4400 0.4300 0.4400 46,311 -0.01(-1.12%)
Jul 20, 2015 0.4450 0.4500 0.4300 0.4450 154,349 -0.01(-1.11%)
Jul 17, 2015 0.4550 0.4700 0.4500 0.4500 21,954 -0.02(-3.23%)
Jul 16, 2015 0.4600 0.4650 0.4450 0.4650 39,400 +0.01(+1.09%)
Jul 15, 2015 0.4750 0.4750 0.4600 0.4600 72,500 -0.04(-8.00%)
Jul 14, 2015 0.4650 0.5000 0.4600 0.5000 65,520 +0.03(+7.53%)
Jul 13, 2015 0.4650 0.4650 0.4650 0.4650 3,500 +0.01(+1.09%)
Jul 10, 2015 0.4600 0.4600 0.4600 0.4600 1,500 +0.00(+0.00%)
Jul 09, 2015 0.4750 0.4750 0.4600 0.4600 10,500 -0.01(-3.16%)
Jul 08, 2015 0.4800 0.4800 0.4650 0.4750 25,000 +0.00(+0.00%)
Jul 07, 2015 0.4800 0.4800 0.4750 0.4750 14,000 -0.03(-5.00%)
Jul 06, 2015 0.4900 0.5000 0.4900 0.5000 63,500 +0.01(+2.04%)
Jul 02, 2015 0.4900 0.4900 0.4900 0 +0.02(+5.38%)
Jun 30, 2015 0.4650 0.4650 0.4650 0 -0.01(-2.11%)
Jun 29, 2015 0.4850 0.4850 0.4450 0.4750 54,300 -0.01(-2.06%)
Jun 26, 2015 0.4700 0.4900 0.4600 0.4850 80,175 +0.01(+2.11%)
Jun 25, 2015 0.4900 0.4900 0.4750 0.4750 4,100 -0.04(-6.86%)
Jun 24, 2015 0.4600 0.5100 0.4600 0.5100 69,208 +0.05(+10.87%)
Jun 23, 2015 0.4650 0.4750 0.4200 0.4600 291,352 +0.01(+2.22%)
Jun 22, 2015 0.5000 0.5200 0.4500 0.4500 95,247 -0.06(-11.76%)
Jun 19, 2015 0.5100 0.5200 0.5000 0.5100 44,500 -0.02(-3.77%)
Jun 18, 2015 0.5100 0.5300 0.5000 0.5300 22,500 +0.02(+3.92%)
Jun 17, 2015 0.5100 0.5100 0.5100 0.5100 27,500 +0.00(+0.00%)
Jun 16, 2015 0.5100 0.5100 0.5000 0.5100 54,500 +0.00(+0.00%)
Jun 15, 2015 0.5300 0.5300 0.5100 0.5100 26,828 +0.00(+0.00%)
Jun 12, 2015 0.5100 0.5300 0.5100 0.5100 18,950 -0.03(-5.56%)
Jun 11, 2015 0.5000 0.5400 0.5000 0.5400 31,200 +0.02(+3.85%)
Jun 10, 2015 0.5200 0.5200 0.5100 0.5200 15,100 -0.01(-1.89%)
Jun 09, 2015 0.5100 0.5400 0.5100 0.5300 19,600 +0.01(+1.92%)
Jun 08, 2015 0.5300 0.5400 0.5000 0.5200 134,363 -0.02(-3.70%)
Jun 05, 2015 0.5400 0.5400 0.5400 0.5400 15,010 +0.00(+0.00%)
Jun 04, 2015 0.5400 0.5400 0.5300 0.5400 25,575 -0.01(-1.82%)
Jun 03, 2015 0.5500 0.5500 0.5500 0.5500 8,000 +0.01(+1.85%)
Jun 02, 2015 0.5200 0.5400 0.5200 0.5400 55,100 +0.02(+3.85%)
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.