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 UNCHANGED
Last 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 (%)
Sep 29, 2015 0.2890 0.2890 0.2890 0 -0.02(-6.47%)
Sep 23, 2015 0.3090 0.3090 0.3090 0 +0.01(+1.98%)
Sep 22, 2015 0.3030 0.3030 0.3030 0.3030 1,000 -0.00(-0.30%)
Sep 21, 2015 0.3196 0.3196 0.3039 0.3039 5,000 -0.03(-7.91%)
Sep 18, 2015 0.3373 0.3411 0.3300 0.3300 4,000 -0.01(-1.79%)
Sep 17, 2015 0.3375 0.3375 0.3220 0.3360 8,600 -0.01(-3.45%)
Sep 11, 2015 0.3480 0.3480 0.3480 0 -0.00(-0.51%)
Sep 10, 2015 0.3530 0.3530 0.3498 0.3498 7,500 +0.03(+9.42%)
Sep 08, 2015 0.3197 0.3197 0.3197 0 -0.02(-6.30%)
Sep 03, 2015 0.3412 0.3412 0.3412 0 +0.02(+6.62%)
Sep 02, 2015 0.3200 0.3200 0.3200 0.3200 13,500 +0.00(+0.00%)
Sep 01, 2015 0.3167 0.3210 0.3167 0.3200 25,500 -0.02(-4.76%)
Aug 31, 2015 0.3063 0.3360 0.3063 0.3360 32,700 +0.02(+7.42%)
Aug 27, 2015 0.3128 0.3128 0.3128 0 +0.01(+3.19%)
Aug 26, 2015 0.2990 0.3100 0.2990 0.3031 15,370 -0.01(-3.22%)
Aug 25, 2015 0.3169 0.3169 0.3132 0.3132 7,000 +0.00(+0.97%)
Aug 21, 2015 0.3102 0.3102 0.3102 0 -0.01(-2.64%)
Aug 20, 2015 0.3220 0.3224 0.3139 0.3186 16,450 +0.00(+0.66%)
Aug 19, 2015 0.3300 0.3300 0.3165 0.3165 29,600 +0.00(+0.44%)
Aug 18, 2015 0.3270 0.3270 0.3076 0.3151 32,200 +0.00(+0.22%)
Aug 17, 2015 0.3144 0.3144 0.3144 0.3144 3,500 -0.00(-0.51%)
Aug 14, 2015 0.2927 0.3160 0.2927 0.3160 15,100 -0.01(-3.07%)
Aug 11, 2015 0.3260 0.3260 0.3260 0 +0.01(+2.77%)
Aug 10, 2015 0.3171 0.3172 0.3171 0.3172 35,000 -0.02(-4.74%)
Aug 06, 2015 0.3330 0.3330 0.3330 0 -0.01(-1.91%)
Aug 05, 2015 0.3372 0.3620 0.3372 0.3395 19,300 +0.02(+4.78%)
Aug 04, 2015 0.2953 0.3240 0.2953 0.3240 4,200 +0.02(+6.13%)
Jul 30, 2015 0.3053 0.3053 0.3053 0 +0.01(+1.97%)
Jul 29, 2015 0.2993 0.2994 0.2993 0.2994 20,000 -0.02(-5.37%)
Jul 28, 2015 0.3130 0.3290 0.3130 0.3164 10,200 +0.02(+6.53%)
Jul 27, 2015 0.2970 0.2970 0.2970 0.2970 500 -0.03(-8.47%)
Jul 24, 2015 0.3190 0.3245 0.3190 0.3245 1,100 -0.01(-3.13%)
Jul 22, 2015 0.3350 0.3350 0.3350 0 -0.00(-0.48%)
Jul 20, 2015 0.3366 0.3366 0.3366 0 -0.02(-5.58%)
Jul 17, 2015 0.3564 0.3600 0.3564 0.3565 4,954 +0.02(+4.42%)
Jul 16, 2015 0.3500 0.3500 0.3414 0.3414 15,000 -0.01(-2.46%)
Jul 15, 2015 0.3510 0.3580 0.3500 0.3500 43,500 -0.04(-11.28%)
Jul 14, 2015 0.3669 0.3945 0.3665 0.3945 45,500 +0.03(+7.64%)
Jul 13, 2015 0.3670 0.3670 0.3665 0.3665 4,500 +0.00(+0.14%)
Jul 09, 2015 0.3660 0.3660 0.3660 0 -0.00(-0.35%)
Jul 08, 2015 0.3668 0.3673 0.3668 0.3673 12,000 -0.03(-7.48%)
Jul 06, 2015 0.3970 0.3970 0.3970 0 +0.00(+1.09%)
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.