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, 2014 0.5700 0.6000 0.5600 0.6000 87,220 +0.03(+5.26%)
Sep 29, 2014 0.5700 0.5700 0.5600 0.5700 7,191 +0.01(+1.79%)
Sep 26, 2014 0.5600 0.5700 0.5600 0.5600 3,800 +0.00(+0.00%)
Sep 25, 2014 0.5700 0.5700 0.5400 0.5600 91,715 -0.02(-3.45%)
Sep 24, 2014 0.5500 0.5800 0.5500 0.5800 130,300 +0.04(+7.41%)
Sep 23, 2014 0.5600 0.5800 0.5100 0.5400 187,824 -0.01(-1.82%)
Sep 22, 2014 0.5600 0.5700 0.5100 0.5500 207,810 +0.00(+0.00%)
Sep 19, 2014 0.5600 0.5600 0.5500 0.5500 20,635 +0.01(+1.85%)
Sep 18, 2014 0.5700 0.5900 0.5400 0.5400 130,985 -0.03(-5.26%)
Sep 17, 2014 0.6300 0.6300 0.5700 0.5700 142,381 -0.06(-9.52%)
Sep 16, 2014 0.6000 0.6300 0.5900 0.6300 121,077 +0.02(+3.28%)
Sep 15, 2014 0.6100 0.6300 0.6000 0.6100 322,515 +0.01(+1.67%)
Sep 12, 2014 0.6100 0.5200 0.6000 864,250 +0.08(+15.38%)
Sep 11, 2014 0.4950 0.5300 0.4750 0.5200 401,750 +0.04(+8.33%)
Sep 10, 2014 0.4400 0.5000 0.4400 0.4800 289,544 +0.04(+9.09%)
Sep 09, 2014 0.4400 0.4500 0.4400 0.4400 46,000 +0.00(+0.00%)
Sep 08, 2014 0.4400 0.4400 0.4400 0.4400 33,100 +0.00(+0.00%)
Sep 05, 2014 0.4350 0.4400 0.4300 0.4400 23,700 +0.01(+1.15%)
Sep 04, 2014 0.4500 0.4500 0.4350 144,000 -0.02(-3.33%)
Sep 03, 2014 0.4700 0.4700 0.4500 0.4500 56,000 -0.01(-1.10%)
Sep 02, 2014 0.4700 0.4700 0.4500 0.4550 123,720 -0.01(-1.09%)
Aug 29, 2014 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 28, 2014 0.4750 0.4750 0.4500 0.4600 45,933 -0.01(-1.08%)
Aug 27, 2014 0.4850 0.4850 0.4550 0.4650 224,161 -0.01(-3.12%)
Aug 26, 2014 0.4950 0.5000 0.4800 0.4800 114,100 -0.05(-9.43%)
Aug 25, 2014 0.5000 0.5200 0.4850 0.5300 143,050 +0.05(+9.28%)
Aug 22, 2014 0.5600 0.5600 0.4600 0.4850 513,107 -0.08(-13.39%)
Aug 21, 2014 0.5800 0.5500 0.5600 82,498 +0.01(+1.82%)
Aug 20, 2014 0.5000 0.5500 0.5000 0.5500 34,750 +0.05(+10.00%)
Aug 19, 2014 0.5300 0.5300 0.5000 0.5000 79,700 -0.02(-3.85%)
Aug 18, 2014 0.5400 0.5400 0.5200 0.5200 53,000 +0.01(+1.96%)
Aug 15, 2014 0.5400 0.5500 0.5100 0.5100 119,090 -0.02(-3.77%)
Aug 14, 2014 0.5500 0.5700 0.5300 0.5300 102,062 -0.05(-8.62%)
Aug 13, 2014 0.5800 0.6000 0.5600 0.5800 195,470 +0.01(+1.75%)
Aug 12, 2014 0.5900 0.5900 0.5600 0.5700 218,954 -0.03(-5.00%)
Aug 11, 2014 0.5700 0.6100 0.5300 0.6000 529,384 +0.02(+3.45%)
Aug 08, 2014 0.4800 0.5800 0.4700 0.5800 355,077 +0.10(+20.83%)
Aug 07, 2014 0.4600 0.4850 0.4550 0.4800 141,011 +0.01(+2.13%)
Aug 06, 2014 0.5000 0.5000 0.4650 0.4700 69,270 -0.02(-4.08%)
Aug 05, 2014 0.4800 0.5200 0.4700 0.4900 367,500 +0.01(+2.08%)
Aug 01, 2014 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Jul 31, 2014 0.4400 0.4400 0.4300 0.4400 50,300 -0.01(-1.12%)
Jul 30, 2014 0.4500 0.4550 0.4450 0.4450 13,900 +0.01(+1.14%)
Jul 29, 2014 0.4500 0.4600 0.4400 0.4400 48,480 -0.03(-5.38%)
Jul 28, 2014 0.4800 0.4800 0.4550 0.4650 62,675 -0.02(-5.10%)
Jul 25, 2014 0.5000 0.5000 0.4700 0.4900 151,700 -0.01(-1.01%)
Jul 24, 2014 0.4300 0.4950 0.4300 0.4950 313,902 +0.05(+12.50%)
Jul 23, 2014 0.4350 0.4400 0.4250 0.4400 75,550 +0.00(+0.00%)
Jul 22, 2014 0.4450 0.4600 0.4250 0.4400 285,650 +0.01(+2.33%)
Jul 21, 2014 0.4000 0.4400 0.4000 0.4300 321,285 +0.04(+11.69%)
Jul 18, 2014 0.3850 0.3950 0.3850 0.3850 16,500 -0.01(-2.53%)
Jul 17, 2014 0.3950 0.3950 0.3950 0.3950 25,100 +0.01(+1.28%)
Jul 16, 2014 0.3750 0.4050 0.3700 0.3900 136,200 +0.02(+4.00%)
Jul 15, 2014 0.3750 0.3750 0.3750 0.3750 26,800 -0.01(-2.60%)
Jul 14, 2014 0.3900 0.3900 0.3750 0.3850 39,400 -0.01(-1.28%)
Jul 11, 2014 0.3800 0.3900 0.3700 0.3900 60,500 +0.00(+0.00%)
Jul 10, 2014 0.3750 0.3900 0.3750 0.3900 78,533 +0.01(+2.63%)
Jul 09, 2014 0.3700 0.3950 0.3700 0.3800 112,050 +0.01(+2.70%)
Jul 08, 2014 0.3700 0.3700 0.3700 0.3700 4,000 -0.01(-2.63%)
Jul 07, 2014 0.3900 0.3900 0.3800 0.3800 16,750 -0.01(-1.30%)
Jul 04, 2014 0.3850 0.3850 0.3800 0.3850 63,500 -0.01(-1.28%)
Jul 03, 2014 0.3700 0.3900 0.3700 0.3900 104,843 +0.02(+5.41%)
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.