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

Microbix Biosystems Inc (TSX: MBX )

0.3250 -0.0100 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM 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 30, 2009 0.5300 0.5300 0.5300 0.5300 32,300 +0.00(+0.00%)
Sep 29, 2009 0.5400 0.5500 0.5300 0.5300 35,500 -0.03(-5.36%)
Sep 28, 2009 0.5500 0.5700 0.5200 0.5600 37,143 +0.01(+1.82%)
Sep 25, 2009 0.5500 0.5500 0.5500 0.5500 10,401 +0.01(+1.85%)
Sep 24, 2009 0.5400 0.5500 0.5400 0.5400 20,000 -0.02(-3.57%)
Sep 23, 2009 0.5600 0.5600 0.5400 0.5600 29,000 +0.00(+0.00%)
Sep 22, 2009 0.5700 0.5700 0.5600 0.5600 13,770 -0.01(-1.75%)
Sep 21, 2009 0.5700 0.5700 0.5700 0.5700 10,540 +0.00(+0.00%)
Sep 18, 2009 0.5800 0.6000 0.5700 0.5700 35,500 -0.03(-5.00%)
Sep 17, 2009 0.5800 0.6000 0.5800 0.6000 75,500 +0.01(+1.69%)
Sep 16, 2009 0.6000 0.6100 0.5900 0.5900 105,800 +0.01(+1.72%)
Sep 15, 2009 0.5700 0.6000 0.5700 0.5800 110,350 +0.01(+1.75%)
Sep 14, 2009 0.5600 0.5800 0.5600 0.5700 11,000 -0.01(-1.72%)
Sep 11, 2009 0.5800 0.6000 0.5800 0.5800 24,500 -0.04(-6.45%)
Sep 10, 2009 0.5800 0.6500 0.5800 0.6200 294,350 +0.08(+14.81%)
Sep 09, 2009 0.5500 0.5500 0.5400 0.5400 2,000 +0.00(+0.00%)
Sep 08, 2009 0.5800 0.5800 0.5400 0.5400 36,500 +0.00(+0.00%)
Sep 04, 2009 0.5500 0.5700 0.5400 0.5400 42,062 -0.04(-6.90%)
Sep 03, 2009 0.5400 0.5800 0.5100 0.5800 118,000 +0.08(+16.00%)
Sep 02, 2009 0.5500 0.5500 0.4550 0.5000 214,277 -0.06(-10.71%)
Sep 01, 2009 0.5700 0.6200 0.5500 0.5600 448,691 +0.06(+12.00%)
Aug 31, 2009 0.4200 0.5400 0.4000 0.5000 945,025 +0.11(+28.21%)
Aug 28, 2009 0.3900 0.3900 0.3850 0.3900 46,050 +0.00(+0.00%)
Aug 27, 2009 0.3700 0.3900 0.3700 0.3900 6,110 +0.04(+11.43%)
Aug 26, 2009 0.3500 0.3700 0.3500 0.3500 24,500 +0.00(+0.00%)
Aug 25, 2009 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Aug 24, 2009 0.3500 0.3500 0.3500 0.3500 1,129 -0.02(-5.41%)
Aug 21, 2009 0.3400 0.3700 0.3400 0.3700 10,000 +0.03(+8.82%)
Aug 20, 2009 0.3400 0.3400 0.3400 0.3400 923 -0.03(-8.11%)
Aug 19, 2009 0.3800 0.3800 0.3700 0.3700 23,000 +0.00(+0.00%)
Aug 18, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 17, 2009 0.3800 0.3800 0.3700 0.3700 23,000 +0.01(+2.78%)
Aug 14, 2009 0.3600 0.3800 0.3600 0.3600 21,400 -0.01(-2.70%)
Aug 13, 2009 0.3700 0.3700 0.3700 0.3700 1,100 -0.02(-5.13%)
Aug 12, 2009 0.3900 0.3900 0.3700 0.3900 18,100 +0.01(+2.63%)
Aug 11, 2009 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Aug 10, 2009 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-2.56%)
Aug 07, 2009 0.3800 0.3900 0.3550 0.3900 17,000 +0.00(+0.00%)
Aug 06, 2009 0.3750 0.3900 0.3750 0.3900 30,000 +0.02(+4.00%)
Aug 05, 2009 0.3700 0.3950 0.3700 0.3750 93,500 +0.01(+1.35%)
Aug 04, 2009 0.3700 0.3700 0.3700 0.3700 174,300 +0.02(+5.71%)
Jul 31, 2009 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-2.78%)
Jul 30, 2009 0.3300 0.3600 0.3300 0.3600 20,000 +0.05(+16.13%)
Jul 29, 2009 0.3350 0.3350 0.2900 0.3100 40,900 -0.03(-8.82%)
Jul 28, 2009 0.3500 0.3500 0.3400 0.3400 13,000 -0.02(-5.56%)
Jul 27, 2009 0.3500 0.3600 0.3500 0.3600 10,500 +0.02(+4.35%)
Jul 24, 2009 0.3450 0.3450 0.3450 0.3450 3,300 +0.00(+0.00%)
Jul 23, 2009 0.3500 0.3500 0.3450 0.3450 11,500 -0.02(-4.17%)
Jul 22, 2009 0.3550 0.3600 0.3550 0.3600 16,800 +0.01(+2.86%)
Jul 21, 2009 0.3550 0.3550 0.3500 0.3500 69,500 -0.01(-1.41%)
Jul 20, 2009 0.3550 0.3550 0.3550 0.3550 6,000 +0.01(+1.43%)
Jul 17, 2009 0.3350 0.3600 0.3300 0.3500 18,000 -0.01(-2.78%)
Jul 16, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 15, 2009 0.3400 0.3600 0.3400 0.3600 7,000 +0.00(+0.00%)
Jul 14, 2009 0.3600 0.3600 0.3600 0.3600 800 +0.02(+7.46%)
Jul 13, 2009 0.3350 0.3350 0.3350 0.3350 500 -0.02(-6.94%)
Jul 10, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 09, 2009 0.3750 0.3750 0.3600 0.3600 9,000 +0.01(+1.41%)
Jul 08, 2009 0.3600 0.3600 0.3300 0.3550 118,500 +0.02(+5.97%)
Jul 07, 2009 0.3550 0.3550 0.3350 0.3350 17,800 -0.02(-5.63%)
Jul 06, 2009 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jul 03, 2009 0.3600 0.3600 0.3550 0.3550 20,000 +0.01(+2.90%)
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.