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

Microbix Biosystems Inc (OP: MBXBF )

0.2450 UNCHANGED
Last Price Updated: 11:31 AM 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 (%)
Dec 31, 2018 0.1776 0.1776 0.1776 0 +0.04(+29.26%)
Dec 28, 2018 0.1374 0.1374 0.1374 0.1374 1,000 +0.00(+2.16%)
Dec 21, 2018 0.1345 0.1345 0.1345 0 -0.01(-8.19%)
Dec 20, 2018 0.1504 0.1504 0.1465 0.1465 5,000 -0.02(-11.69%)
Dec 18, 2018 0.1659 0.1659 0.1659 0 -0.01(-4.49%)
Dec 17, 2018 0.1737 0.1737 0.1737 0.1737 1,000 +0.03(+17.68%)
Dec 14, 2018 0.1476 0.1476 0.1476 0.1476 1,000 -0.00(-2.25%)
Dec 12, 2018 0.1510 0.1510 0.1510 0 -0.00(-0.85%)
Dec 07, 2018 0.1523 0.1523 0.1523 0 +0.01(+4.82%)
Nov 14, 2018 0.1453 0.1453 0.1453 0 -0.01(-5.34%)
Nov 09, 2018 0.1535 0.1535 0.1535 0 +0.00(+0.33%)
Nov 07, 2018 0.1530 0.1530 0.1530 0 -0.01(-8.44%)
Oct 24, 2018 0.1671 0.1671 0.1671 0 +0.00(+1.95%)
Oct 22, 2018 0.1639 0.1639 0.1639 0 +0.00(+1.80%)
Oct 19, 2018 0.1610 0.1661 0.1610 0.1610 20,900 -0.00(-1.47%)
Oct 17, 2018 0.1634 0.1634 0.1634 0 -0.00(-2.68%)
Oct 15, 2018 0.1679 0.1679 0.1679 0 -0.01(-4.22%)
Oct 09, 2018 0.1753 0.1753 0.1753 0 -0.00(-2.56%)
Oct 05, 2018 0.1799 0.1799 0.1799 0 -0.00(-2.23%)
Oct 04, 2018 0.1840 0.1840 0.1840 0.1840 800 -0.00(-1.76%)
Sep 25, 2018 0.1873 0.1873 0.1873 0 -0.00(-1.42%)
Sep 12, 2018 0.1900 0.1900 0.1900 0 +0.01(+4.57%)
Sep 06, 2018 0.1817 0.1817 0.1817 0 -0.03(-13.06%)
Aug 22, 2018 0.2090 0.2090 0.2090 0 +0.01(+4.50%)
Aug 21, 2018 0.2000 0.2070 0.2000 0.2000 13,000 +0.01(+5.26%)
Aug 14, 2018 0.1900 0.1900 0.1900 0 -0.01(-3.99%)
Aug 08, 2018 0.1979 0.1979 0.1979 0 +0.00(+2.01%)
Aug 02, 2018 0.1940 0.1940 0.1940 0 -0.01(-3.00%)
Jul 20, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jul 19, 2018 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-5.75%)
Jul 18, 2018 0.2069 0.2069 0.2069 0.2069 200 -0.00(-1.80%)
Jul 17, 2018 0.2107 0.2107 0.2107 0.2107 5,200 -0.01(-5.18%)
Jul 03, 2018 0.2222 0.2222 0.2222 0 +0.02(+12.51%)
Jun 13, 2018 0.1975 0.1975 0.1975 0 -0.02(-9.03%)
Jun 12, 2018 0.2200 0.2200 0.2050 0.2171 69,786 +0.00(+0.98%)
Jun 11, 2018 0.2150 0.2150 0.2150 0.2150 6,500 -0.01(-2.27%)
Jun 08, 2018 0.2250 0.2250 0.2200 0.2200 12,000 +0.00(+0.00%)
Jun 07, 2018 0.2250 0.2250 0.2200 0.2200 9,000 -0.01(-5.09%)
Jun 05, 2018 0.2318 0.2318 0.2318 0 +0.01(+3.02%)
Jun 01, 2018 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
May 31, 2018 0.2200 0.2250 0.2175 0.2200 58,500 +0.00(+0.00%)
May 30, 2018 0.2275 0.2275 0.2200 0.2200 9,000 -0.01(-2.22%)
May 22, 2018 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 18, 2018 0.2250 0.2250 0.2250 0 -0.00(-1.06%)
May 15, 2018 0.2274 0.2274 0.2274 0 -0.01(-4.93%)
May 14, 2018 0.2353 0.2392 0.2353 0.2392 1,000 +0.00(+0.21%)
May 07, 2018 0.2387 0.2387 0.2387 0 -0.01(-4.52%)
May 03, 2018 0.2500 0.2500 0.2500 0 -0.00(-0.44%)
May 02, 2018 0.2511 0.2511 0.2511 0.2511 100 -0.00(-1.49%)
May 01, 2018 0.2549 0.2549 0.2549 0.2549 300 +0.02(+9.26%)
Apr 27, 2018 0.2333 0.2333 0.2333 0 +0.01(+6.09%)
Apr 26, 2018 0.2124 0.2199 0.2124 0.2199 40,000 +0.01(+7.27%)
Apr 13, 2018 0.2050 0.2050 0.2050 0 -0.00(-0.63%)
Apr 10, 2018 0.2063 0.2063 0.2063 0 -0.00(-0.15%)
Apr 09, 2018 0.2068 0.2068 0.2009 0.2066 7,600 +0.02(+8.29%)
Apr 04, 2018 0.1908 0.1908 0.1908 0 -0.03(-14.20%)
Apr 02, 2018 0.2224 0.2224 0.2224 0 -0.00(-0.40%)
Mar 29, 2018 0.2233 0.2233 0.2233 0 -0.00(-0.33%)
Mar 12, 2018 0.2240 0.2240 0.2240 0 -0.01(-3.24%)
Mar 09, 2018 0.2315 0.2315 0.2315 0.2315 1,000 +0.00(+0.30%)
Mar 06, 2018 0.2308 0.2308 0.2308 0 +0.02(+7.05%)
Feb 27, 2018 0.2156 0.2156 0.2156 0 -0.01(-4.01%)
Feb 26, 2018 0.2300 0.2300 0.2246 0.2246 43,000 +0.00(+1.63%)
Feb 23, 2018 0.2126 0.2210 0.2126 0.2210 50,000 +0.01(+6.15%)
Feb 22, 2018 0.2125 0.2127 0.2082 0.2082 60,000 -0.00(-1.61%)
Feb 20, 2018 0.2116 0.2116 0.2116 0 -0.02(-7.76%)
Feb 07, 2018 0.2294 0.2294 0.2294 0 -0.01(-4.42%)
Feb 02, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.27%)
Feb 01, 2018 0.2420 0.2507 0.2419 0.2507 32,000 +0.01(+4.63%)
Jan 31, 2018 0.2330 0.2396 0.2323 0.2396 11,200 +0.00(+1.53%)
Jan 30, 2018 0.2555 0.2271 0.2360 20,500 -0.02(-7.63%)
Jan 29, 2018 0.2391 0.2555 0.2391 0.2555 69,500 +0.02(+6.99%)
Jan 24, 2018 0.2388 0.2388 0.2388 0 -0.00(-0.50%)
Jan 22, 2018 0.2400 0.2400 0.2400 0 -0.00(-0.99%)
Jan 18, 2018 0.2424 0.2424 0.2424 0 +0.02(+8.07%)
Jan 17, 2018 0.2243 0.2243 0.2243 0.2243 2,500 +0.00(+0.67%)
Jan 12, 2018 0.2228 0.2228 0.2228 0 +0.00(+0.18%)
Jan 11, 2018 0.2224 0.2224 0.2224 0.2224 4,500 -0.01(-5.12%)
Jan 10, 2018 0.2344 0.2344 0.2344 0.2344 275 -0.02(-6.05%)
Jan 08, 2018 0.2495 0.2495 0.2495 0 +0.05(+24.13%)
Jan 04, 2018 0.2010 0.2010 0.2010 0 -0.02(-8.64%)
Jan 03, 2018 0.2233 0.2233 0.2200 0.2200 71,500 -0.00(-1.65%)
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.