Indicators

Microbix Biosystems Inc (TSX: MBX )

0.3350 +0.0050 (+1.52%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.