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, 2010 0.3500 0.3500 0.3300 0.3300 7,200 +0.00(+0.00%)
Sep 29, 2010 0.3350 0.3350 0.3300 0.3300 21,000 +0.00(+0.00%)
Sep 28, 2010 0.3350 0.3400 0.3300 0.3300 45,500 -0.01(-1.49%)
Sep 27, 2010 0.3300 0.3350 0.3300 0.3350 6,615 +0.01(+3.08%)
Sep 24, 2010 0.3350 0.3400 0.3250 0.3250 37,360 -0.02(-7.14%)
Sep 23, 2010 0.3400 0.3500 0.3350 0.3500 6,500 +0.01(+1.45%)
Sep 22, 2010 0.3450 0.3450 0.3450 350 +0.00(+0.00%)
Sep 21, 2010 0.3500 0.3500 0.3450 0.3450 8,800 -0.01(-1.43%)
Sep 20, 2010 0.3550 0.3550 0.3500 0.3500 21,000 -0.02(-5.41%)
Sep 17, 2010 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Sep 15, 2010 0.3650 0.3650 0.3500 0.3650 47,000 -0.01(-1.35%)
Sep 14, 2010 0.3800 0.3800 0.3700 0.3700 7,500 +0.02(+4.23%)
Sep 13, 2010 0.3600 0.3600 0.3550 0.3550 18,850 -0.01(-1.39%)
Sep 10, 2010 0.3600 0.3600 0.3600 0.3600 955 +0.01(+1.41%)
Sep 09, 2010 0.3700 0.3700 0.3550 0.3550 4,000 -0.03(-6.58%)
Sep 08, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 07, 2010 0.3800 0.3850 0.3800 0.3800 16,127 +0.00(+0.00%)
Sep 03, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 02, 2010 0.3600 0.3850 0.3600 0.3800 19,820 +0.02(+5.56%)
Sep 01, 2010 0.3500 0.3600 0.3500 0.3600 4,000 -0.03(-7.69%)
Aug 31, 2010 0.3900 0.3900 0.3600 0.3900 20,500 +0.00(+0.00%)
Aug 30, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 27, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 26, 2010 0.3900 0.3900 0.3900 650 +0.00(+0.00%)
Aug 25, 2010 0.3500 0.3900 0.3500 0.3900 42,900 +0.03(+8.33%)
Aug 24, 2010 0.3500 0.3600 0.3500 0.3600 26,000 +0.01(+2.86%)
Aug 23, 2010 0.3800 0.3800 0.3500 0.3500 29,300 -0.01(-1.41%)
Aug 20, 2010 0.3600 0.3850 0.3550 0.3550 25,150 +0.01(+1.43%)
Aug 19, 2010 0.3600 0.3900 0.3400 0.3500 173,100 -0.01(-1.41%)
Aug 18, 2010 0.3550 0.3550 0.3550 0.3550 1,842 -0.01(-1.39%)
Aug 17, 2010 0.3800 0.3950 0.3600 0.3600 65,047 -0.02(-5.26%)
Aug 16, 2010 0.3800 0.3800 0.3650 0.3800 8,000 +0.02(+4.11%)
Aug 13, 2010 0.3950 0.4000 0.3650 0.3650 121,500 -0.02(-5.19%)
Aug 12, 2010 0.4000 0.4400 0.3800 0.3850 77,600 -0.02(-3.75%)
Aug 11, 2010 0.3700 0.4000 0.3600 0.4000 48,077 +0.05(+14.29%)
Aug 10, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 09, 2010 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Aug 06, 2010 0.3700 0.3800 0.3500 0.3500 10,800 +0.00(+0.00%)
Aug 05, 2010 0.3750 0.3800 0.3500 0.3500 18,000 -0.02(-5.41%)
Aug 04, 2010 0.3400 0.3700 0.3350 0.3700 30,500 +0.01(+2.78%)
Aug 03, 2010 0.3500 0.3600 0.3500 0.3600 4,500 -0.01(-1.37%)
Jul 30, 2010 0.3500 0.3650 0.3500 0.3650 8,000 +0.02(+4.29%)
Jul 29, 2010 0.3500 0.3500 0.3500 0.3500 12,300 +0.01(+1.45%)
Jul 28, 2010 0.3450 0.3450 0.3450 0.3450 925 -0.01(-2.82%)
Jul 27, 2010 0.3550 0.3550 0.3550 0.3550 56,500 +0.01(+1.43%)
Jul 26, 2010 0.3400 0.3500 0.3300 0.3500 17,000 +0.01(+2.94%)
Jul 23, 2010 0.3400 0.3550 0.3400 0.3400 49,220 +0.00(+0.00%)
Jul 22, 2010 0.3100 0.3500 0.3100 0.3400 96,286 +0.02(+6.25%)
Jul 21, 2010 0.3100 0.3200 0.3100 0.3200 4,810 +0.01(+3.23%)
Jul 20, 2010 0.3050 0.3100 0.3000 0.3100 19,906 +0.00(+0.00%)
Jul 19, 2010 0.3100 0.3100 0.3100 0.3100 21,100 -0.01(-3.13%)
Jul 16, 2010 0.3200 0.3200 0.3200 400 +0.00(+0.00%)
Jul 15, 2010 0.3150 0.3200 0.3150 0.3200 13,000 -0.01(-3.03%)
Jul 14, 2010 0.3250 0.3300 0.3200 0.3300 20,400 +0.00(+0.00%)
Jul 13, 2010 0.3250 0.3400 0.3250 0.3300 23,300 +0.01(+1.54%)
Jul 12, 2010 0.3300 0.3300 0.3250 0.3250 19,000 -0.02(-4.41%)
Jul 09, 2010 0.3400 0.3400 0.3400 0.3400 500 +0.01(+3.03%)
Jul 08, 2010 0.3400 0.3400 0.3300 0.3300 12,714 +0.00(+0.00%)
Jul 07, 2010 0.3350 0.3350 0.3300 0.3300 34,500 -0.01(-1.49%)
Jul 06, 2010 0.3500 0.3500 0.3350 0.3350 8,000 +0.00(+0.00%)
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.