Indicators

Microbix Biosystems Inc (TSX: MBX )

0.3450 +0.0150 (+4.55%)

Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	0.3650	0.3700	0.3600	0.3650	15,200	+0.00(+0.00%)
May 29, 2014	0.3700	0.3700	0.3500	0.3650	53,500	-0.02(-3.95%)
May 28, 2014	0.3500	0.3800	0.3500	0.3800	117,300	+0.02(+4.11%)
May 27, 2014	0.3750	0.3750	0.3500	0.3650	27,545	-0.01(-1.35%)
May 23, 2014		0.3700	0.3700	0.3700	250	+0.01(+2.78%)
May 22, 2014	0.3750	0.3750	0.3600	0.3600	39,500	-0.01(-2.70%)
May 21, 2014	0.3850	0.3900	0.3650	0.3700	29,964	-0.01(-2.63%)
May 20, 2014	0.3800	0.3800	0.3800	0.3800	4,000	+0.02(+4.11%)
May 16, 2014	0.3650	0.3650	0.3650	0.3650	0	-0.02(-3.95%)
May 15, 2014	0.3950	0.3950	0.3800	0.3800	19,025	-0.02(-3.80%)
May 14, 2014	0.3850	0.3950	0.3750	0.3950	55,500	-0.01(-1.25%)
May 13, 2014	0.3900	0.4000	0.3900	0.4000	27,000	+0.01(+1.27%)
May 12, 2014	0.4000	0.4000	0.3950	0.3950	35,500	+0.01(+2.60%)
May 09, 2014	0.3900	0.3900	0.3850	0.3850	5,600	+0.00(+0.00%)
May 08, 2014	0.3800	0.3950	0.3750	0.3850	52,700	+0.02(+4.05%)
May 07, 2014	0.3750	0.3750	0.3700	0.3700	20,900	+0.00(+0.00%)
May 06, 2014	0.3700	0.3700	0.3650	0.3700	29,850	-0.01(-2.63%)
May 05, 2014	0.3850	0.3850	0.3800	0.3800	4,000	-0.01(-1.30%)
May 02, 2014	0.3800	0.3850	0.3800	0.3850	193,500	+0.01(+2.67%)

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.