Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microbix Biosystems Inc (OP: MBXBF )

0.2553 -0.0027 (-1.05%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 16, 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 (%)
Dec 14, 2012 0.2105 0.2105 0.2105 0 -0.03(-12.11%)
Nov 30, 2012 0.2395 0.2395 0.2395 0 -0.01(-4.01%)
Nov 29, 2012 0.2495 0.2495 0.2495 0.2495 4,000 -0.00(-0.20%)
Nov 15, 2012 0.2500 0.2500 0.2500 0 -0.01(-4.40%)
Nov 14, 2012 0.2615 0.2615 0.2615 0.2615 5,000 +0.00(+0.00%)
Nov 13, 2012 0.2615 0.2615 0.2615 0.2615 500 -0.00(-0.38%)
Nov 09, 2012 0.2625 0.2625 0.2625 0.2625 0 -0.00(-0.19%)
Nov 08, 2012 0.2590 0.2630 0.2590 0.2630 1,500 -0.01(-2.23%)
Nov 06, 2012 0.2690 0.2690 0.2690 0 -0.02(-6.60%)
Nov 05, 2012 0.2880 0.2880 0.2880 0.2880 1,000 +0.02(+9.51%)
Nov 01, 2012 0.2630 0.2630 0.2630 0 -0.01(-3.84%)
Oct 26, 2012 0.2735 0.2735 0.2735 0 +0.01(+3.99%)
Oct 15, 2012 0.2630 0.2630 0.2630 0 -0.04(-11.89%)
Oct 10, 2012 0.2985 0.2985 0.2985 0 -0.01(-3.71%)
Oct 09, 2012 0.3100 0.3100 0.3100 0.3100 3,500 -0.02(-6.06%)
Aug 30, 2012 0.3300 0.3300 0.3300 0 -0.03(-9.09%)
Aug 23, 2012 0.3630 0.3630 0.3630 0 +0.09(+32.97%)
Aug 14, 2012 0.2730 0.2730 0.2730 0 -0.01(-3.70%)
Jul 23, 2012 0.2835 0.2835 0.2835 0 +0.00(+0.00%)
Jun 19, 2012 0.2835 0.2835 0.2835 0 -0.02(-5.97%)
Jun 15, 2012 0.3015 0.3015 0.3015 0 -0.02(-4.89%)
Jun 13, 2012 0.3170 0.3170 0.3170 0 +0.02(+6.20%)
Jun 10, 2012 0.2985 0.2985 0.2985 0 +0.00(+0.00%)
Jun 08, 2012 0.2985 0.2985 0.2985 0.2985 2,000 -0.00(-0.83%)
Jun 01, 2012 0.3010 0.3010 0.3010 0 -0.02(-5.64%)
May 24, 2012 0.3190 0.3190 0.3190 0.3190 0 -0.01(-4.06%)
May 22, 2012 0.3325 0.3325 0.3325 0 -0.01(-2.06%)
May 16, 2012 0.3395 0.3395 0.3395 0 -0.03(-7.99%)
May 14, 2012 0.3690 0.3690 0.3690 0 +0.03(+9.99%)
Apr 23, 2012 0.3355 0.3355 0.3355 0 -0.00(-1.32%)
Apr 13, 2012 0.3400 0.3400 0.3400 0 -0.03(-9.33%)
Apr 09, 2012 0.3750 0.3750 0.3750 0 +0.00(+0.81%)
Apr 05, 2012 0.3530 0.3730 0.3530 0.3720 45,500 +0.02(+5.38%)
Apr 03, 2012 0.3530 0.3530 0.3530 0 +0.00(+0.28%)
Apr 02, 2012 0.3520 0.3520 0.3520 0.3520 7,000 +0.00(+0.00%)
Mar 27, 2012 0.3520 0.3520 0.3520 0.3520 0 +0.03(+10.00%)
Mar 22, 2012 0.3200 0.3200 0.3200 0 +0.05(+16.83%)
Mar 20, 2012 0.2739 0.2739 0.2739 0 -0.08(-21.85%)
Mar 12, 2012 0.3505 0.3505 0.3505 0.3505 0 +0.01(+3.09%)
Mar 09, 2012 0.3400 0.3400 0.3400 0.3400 1,000 +0.07(+24.77%)
Mar 07, 2012 0.2725 0.2725 0.2725 0 -0.02(-5.38%)
Mar 06, 2012 0.2880 0.2880 0.2880 0.2880 1,000 -0.12(-29.24%)
Feb 28, 2012 0.4070 0.4070 0.4070 0 +0.02(+5.44%)
Feb 27, 2012 0.3860 0.3860 0.3860 0.3860 2,900 +0.08(+24.12%)
Feb 24, 2012 0.3110 0.3110 0.3110 0.3110 500 +0.00(+0.00%)
Feb 23, 2012 0.3000 0.3110 0.3000 0.3110 6,500 +0.02(+8.36%)
Feb 16, 2012 0.2870 0.2870 0.2870 0.2870 0 -0.02(-4.97%)
Feb 15, 2012 0.2750 0.3050 0.2750 0.3020 30,000 +0.10(+51.76%)
Feb 08, 2012 0.1990 0.1990 0.1990 0 +0.01(+4.35%)
Feb 06, 2012 0.1907 0.1907 0.1907 0 +0.02(+13.71%)
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.