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

Microbix Biosystems Inc (OP: MBXBF )

0.2450 -0.0050 (-2.00%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 26, 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 27, 2021 0.4580 0.4580 0.4580 0 -0.03(-5.20%)
Aug 24, 2021 0.4831 0.4831 0.4831 25 +0.01(+1.92%)
Aug 17, 2021 0.4740 0.4740 0.4740 0 -0.00(-0.52%)
Aug 16, 2021 0.4765 0.4765 0.4765 0.4765 1,267 -0.04(-7.76%)
Aug 13, 2021 0.5111 0.5166 0.5111 0.5166 7,250 +0.01(+1.73%)
Aug 10, 2021 0.5078 0.5078 0.5078 0 +0.01(+3.00%)
Aug 09, 2021 0.4930 0.4930 0.4930 0.4930 3,416 +0.03(+5.84%)
Aug 06, 2021 0.4704 0.4704 0.4658 0.4658 1,700 -0.00(-0.06%)
Aug 05, 2021 0.4661 0.4661 0.4661 0.4661 2,700 -0.00(-0.32%)
Aug 04, 2021 0.4798 0.4798 0.4676 0.4676 2,760 -0.01(-2.56%)
Aug 03, 2021 0.4800 0.4963 0.4799 0.4799 5,535 -0.03(-5.53%)
Jul 30, 2021 0.5080 0.5080 0.5080 66 +0.01(+2.28%)
Jul 28, 2021 0.4967 0.4967 0.4967 0 +0.01(+1.16%)
Jul 27, 2021 0.4821 0.4910 0.4821 0.4910 2,400 +0.02(+5.03%)
Jul 26, 2021 0.4670 0.4727 0.4670 0.4675 9,591 +0.00(+0.06%)
Jul 22, 2021 0.4672 0.4672 0.4672 0 +0.02(+4.50%)
Jul 19, 2021 0.4471 0.4471 0.4471 0 -0.01(-2.95%)
Jul 16, 2021 0.4207 0.4607 0.4207 0.4607 2,150 +0.03(+7.19%)
Jul 14, 2021 0.4298 0.4298 0.4298 0 +0.00(+0.73%)
Jul 13, 2021 0.4244 0.4267 0.4244 0.4267 6,600 +0.02(+5.36%)
Jul 12, 2021 0.4300 0.4300 0.4050 0.4050 47,000 -0.02(-4.71%)
Jul 09, 2021 0.4192 0.4250 0.4192 0.4250 5,200 -0.00(-0.26%)
Jul 08, 2021 0.4218 0.4261 0.4218 0.4261 20,099 +0.01(+1.96%)
Jul 07, 2021 0.4179 0.4179 0.4179 0.4179 2,500 +0.00(+0.17%)
Jul 06, 2021 0.4172 0.4172 0.4172 0.4172 100 -0.02(-4.16%)
Jul 02, 2021 0.4360 0.4360 0.4353 0.4353 3,000 -0.00(-0.89%)
Jun 30, 2021 0.4392 0.4392 0.4392 0 +0.00(+0.14%)
Jun 29, 2021 0.4390 0.4390 0.4379 0.4386 9,000 -0.01(-1.66%)
Jun 28, 2021 0.4370 0.4460 0.4300 0.4460 19,025 +0.01(+1.36%)
Jun 25, 2021 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-2.18%)
Jun 24, 2021 0.4395 0.4631 0.4395 0.4498 30,400 +0.01(+3.40%)
Jun 23, 2021 0.4390 0.4390 0.4197 0.4350 17,560 -0.01(-1.18%)
Jun 22, 2021 0.4400 0.4402 0.4300 0.4402 14,965 -0.00(-0.99%)
Jun 21, 2021 0.4544 0.4544 0.4416 0.4446 17,500 -0.00(-0.87%)
Jun 18, 2021 0.4485 0.4615 0.4485 0.4485 949 -0.01(-2.82%)
Jun 17, 2021 0.4615 0.4685 0.4615 0.4615 1,700 +0.00(+0.33%)
Jun 16, 2021 0.4600 0.4600 0.4600 0.4600 5,050 -0.01(-2.69%)
Jun 15, 2021 0.4800 0.4800 0.4727 0.4727 7,190 -0.01(-2.54%)
Jun 11, 2021 0.4850 0.4850 0.4850 0 -0.01(-2.32%)
Jun 10, 2021 0.4965 0.4965 0.4965 0.4965 10,000 +0.01(+1.33%)
Jun 08, 2021 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Jun 07, 2021 0.4916 0.4916 0.4850 0.4850 4,000 -0.00(-0.25%)
Jun 04, 2021 0.4800 0.4862 0.4800 0.4862 4,200 -0.00(-0.47%)
Jun 03, 2021 0.4800 0.4950 0.4800 0.4885 2,499 -0.01(-2.06%)
Jun 02, 2021 0.4904 0.4988 0.4904 0.4988 1,375 +0.00(+0.97%)
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.