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, 2011 0.2500 0.2500 0.2500 0.2500 14,000 +0.01(+2.04%)
Sep 29, 2011 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Sep 28, 2011 0.2450 0.2450 0.2450 0.2450 750 +0.01(+6.52%)
Sep 27, 2011 0.2350 0.2350 0.2300 0.2300 4,900 -0.02(-8.00%)
Sep 26, 2011 0.2450 0.2500 0.2450 0.2500 39,000 +0.02(+8.70%)
Sep 23, 2011 0.2400 0.2400 0.2300 0.2300 4,000 -0.02(-8.00%)
Sep 22, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 21, 2011 0.2500 0.2500 0.2300 0.2500 65,500 -0.01(-1.96%)
Sep 20, 2011 0.2650 0.2650 0.2400 0.2550 54,175 -0.01(-1.92%)
Sep 19, 2011 0.2700 0.2700 0.2500 0.2600 35,000 +0.01(+1.96%)
Sep 16, 2011 0.2700 0.2800 0.2550 0.2550 76,000 -0.03(-8.93%)
Sep 15, 2011 0.2700 0.2800 0.2700 0.2800 14,000 +0.01(+3.70%)
Sep 14, 2011 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-1.82%)
Sep 13, 2011 0.2800 0.2800 0.2750 0.2750 18,400 -0.01(-1.79%)
Sep 12, 2011 0.2850 0.2850 0.2650 0.2800 75,000 -0.02(-6.67%)
Sep 09, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 08, 2011 0.3000 0.3000 0.3000 0.3000 2,306 -0.01(-3.23%)
Sep 07, 2011 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+3.33%)
Sep 06, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 02, 2011 0.3000 0.3000 0.3000 0.3000 2,500 -0.01(-1.64%)
Sep 01, 2011 0.3050 0.3100 0.3050 0.3050 8,000 +0.01(+1.67%)
Aug 31, 2011 0.3050 0.3050 0.3000 0.3000 102,000 +0.00(+0.00%)
Aug 30, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 29, 2011 0.3000 0.3000 0.3000 60 +0.00(+0.00%)
Aug 26, 2011 0.3000 0.3000 0.3000 0.3000 2,440 +0.00(+0.00%)
Aug 25, 2011 0.3400 0.3400 0.3000 0.3000 38,286 +0.00(+0.00%)
Aug 24, 2011 0.3000 0.3000 0.3000 0.3000 13,000 +0.00(+0.00%)
Aug 23, 2011 0.3000 0.3000 0.2800 0.3000 96,700 -0.04(-11.76%)
Aug 22, 2011 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Aug 19, 2011 0.3350 0.3400 0.3000 0.3400 11,000 +0.00(+0.00%)
Aug 18, 2011 0.3400 0.3400 0.3400 0.3400 6,400 +0.04(+13.33%)
Aug 17, 2011 0.3100 0.3400 0.2750 0.3000 18,000 -0.02(-4.76%)
Aug 16, 2011 0.3100 0.3150 0.3100 0.3150 1,500 +0.02(+5.00%)
Aug 15, 2011 0.2650 0.3300 0.2650 0.3000 15,500 +0.00(+0.00%)
Aug 12, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 11, 2011 0.3150 0.3150 0.3000 0.3000 4,000 -0.03(-9.09%)
Aug 10, 2011 0.3000 0.3300 0.3000 0.3300 27,500 +0.03(+10.00%)
Aug 09, 2011 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Aug 08, 2011 0.2950 0.2950 0.2900 0.2900 5,000 -0.01(-3.33%)
Aug 05, 2011 0.3000 0.3100 0.3000 0.3000 17,000 +0.00(+0.00%)
Aug 04, 2011 0.3000 0.3000 0.3000 0.3000 5,500 -0.01(-1.64%)
Aug 03, 2011 0.3150 0.3150 0.3050 0.3050 17,000 -0.01(-3.17%)
Aug 02, 2011 0.3150 0.3150 0.3100 0.3150 36,200 +0.01(+1.61%)
Jul 29, 2011 0.3150 0.3150 0.3100 0.3100 4,000 +0.00(+0.00%)
Jul 28, 2011 0.3200 0.3200 0.3100 0.3100 29,300 -0.01(-1.59%)
Jul 27, 2011 0.3200 0.3200 0.3150 0.3150 16,800 -0.01(-3.08%)
Jul 26, 2011 0.3300 0.3300 0.3150 0.3250 33,600 +0.00(+0.00%)
Jul 25, 2011 0.3350 0.3400 0.3200 0.3250 62,000 -0.02(-7.14%)
Jul 22, 2011 0.3500 0.3500 0.3400 0.3500 25,550 +0.00(+0.00%)
Jul 21, 2011 0.3500 0.3500 0.3500 0.3500 15,000 +0.01(+2.94%)
Jul 20, 2011 0.3400 0.3400 0.3400 425 +0.00(+0.00%)
Jul 19, 2011 0.3550 0.3550 0.3400 0.3400 11,000 -0.00(-1.45%)
Jul 18, 2011 0.3500 0.3500 0.3450 0.3450 10,000 -0.01(-2.82%)
Jul 15, 2011 0.3600 0.3600 0.3450 0.3550 11,300 -0.02(-4.05%)
Jul 14, 2011 0.3550 0.3700 0.3500 0.3700 26,000 -0.02(-5.13%)
Jul 13, 2011 0.3550 0.3900 0.3550 0.3900 6,550 +0.03(+8.33%)
Jul 12, 2011 0.3400 0.3600 0.3350 0.3600 36,000 +0.02(+5.88%)
Jul 11, 2011 0.3450 0.3450 0.3400 0.3400 23,000 -0.02(-6.85%)
Jul 08, 2011 0.3500 0.3650 0.3400 0.3650 19,150 +0.01(+1.39%)
Jul 07, 2011 0.3400 0.3600 0.3400 0.3600 2,700 +0.02(+7.46%)
Jul 06, 2011 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jul 05, 2011 0.3350 0.3400 0.3350 0.3350 4,000 +0.01(+1.52%)
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.