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 UNCHANGED
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 (%)
Oct 25, 2022 0.3582 0 -0.00(-0.91%)
Oct 20, 2022 0.3615 0 +0.01(+2.44%)
Oct 18, 2022 0.3529 500 -0.00(-0.79%)
Oct 17, 2022 0.3557 0.3557 0.3557 0.3557 516 +0.01(+3.70%)
Oct 14, 2022 0.3430 0.3430 0.3430 0.3430 3,000 -0.02(-4.72%)
Oct 13, 2022 0.3600 0.3600 0.3557 0.3600 10,000 -0.01(-2.54%)
Oct 12, 2022 0.3628 0.3694 0.3628 0.3694 1,400 +0.00(+0.68%)
Oct 07, 2022 0.3669 0 -0.00(-0.22%)
Oct 06, 2022 0.3677 0.3677 0.3677 0.3677 500 -0.01(-1.95%)
Oct 03, 2022 0.3750 0 +0.00(+0.54%)
Sep 29, 2022 0.3730 0 -0.01(-2.69%)
Sep 28, 2022 0.3833 0.3833 0.3833 0.3833 2,000 +0.01(+3.76%)
Sep 26, 2022 0.3694 0 -0.02(-4.84%)
Sep 20, 2022 0.3882 0 -0.01(-2.24%)
Sep 15, 2022 0.3971 0 -0.02(-3.64%)
Sep 12, 2022 0.4121 0 +0.01(+3.02%)
Sep 09, 2022 0.4000 0.4000 0.4000 0.4000 3,000 +0.02(+4.30%)
Sep 08, 2022 0.3835 0.3835 0.3835 0.3835 500 -0.00(-0.39%)
Sep 07, 2022 0.3886 0.3886 0.3850 0.3850 2,000 -0.01(-3.41%)
Sep 06, 2022 0.3992 0.3992 0.3986 0.3986 1,000 -0.01(-3.02%)
Sep 01, 2022 0.4110 0 +0.01(+2.75%)
Aug 26, 2022 0.4000 0 -0.00(-0.37%)
Aug 23, 2022 0.4015 0 +0.00(+0.12%)
Aug 22, 2022 0.3875 0.4010 0.3875 0.4010 2,100 +0.00(+0.25%)
Aug 19, 2022 0.4000 0.4000 0.4000 0.4000 4,000 -0.01(-2.94%)
Aug 18, 2022 0.4121 0.4121 0.4121 0.4121 100 +0.01(+1.75%)
Aug 16, 2022 0.4050 0 +0.00(+0.60%)
Aug 12, 2022 0.4026 0 -0.03(-6.59%)
Aug 10, 2022 0.4310 0 +0.03(+7.75%)
Aug 08, 2022 0.4000 0 +0.01(+3.49%)
Aug 05, 2022 0.3865 0.3865 0.3865 0.3865 245 +0.00(+0.89%)
Aug 02, 2022 0.3831 0 -0.02(-4.01%)
Jul 21, 2022 0.3991 0 -0.02(-4.36%)
Jul 18, 2022 0.4173 0 +0.03(+7.61%)
Jul 15, 2022 0.3878 0.3878 0.3878 0.3878 400 +0.01(+1.52%)
Jul 13, 2022 0.3820 0 +0.01(+1.33%)
Jul 07, 2022 0.3770 0 -0.01(-1.64%)
Jun 30, 2022 0.3833 0 +0.01(+1.67%)
Jun 29, 2022 0.3770 0.3770 0.3770 0.3770 4,500 +0.02(+6.11%)
Jun 28, 2022 0.3553 0.3553 0.3553 0.3553 2,500 +0.01(+3.59%)
Jun 27, 2022 0.3443 0.3443 0.3430 0.3430 5,145 -0.03(-7.22%)
Jun 23, 2022 0.3697 0 -0.00(-0.56%)
Jun 21, 2022 0.3718 0 -0.01(-1.59%)
Jun 16, 2022 0.3778 0 +0.00(+0.77%)
Jun 15, 2022 0.3800 0.3887 0.3749 0.3749 5,500 -0.01(-1.34%)
Jun 13, 2022 0.3800 0 -0.04(-9.16%)
Jun 10, 2022 0.4168 0.4183 0.4168 0.4183 1,530 +0.00(+0.53%)
Jun 08, 2022 0.4161 0 -0.02(-4.06%)
Jun 06, 2022 0.4337 0 -0.02(-3.62%)
Jun 03, 2022 0.4500 0.4500 0.4500 0.4500 2,000 +0.02(+3.52%)
May 27, 2022 0.4347 0 +0.00(+0.39%)
May 26, 2022 0.4320 0.4330 0.4320 0.4330 5,500 +0.02(+4.46%)
May 23, 2022 0.4145 0 -0.01(-1.78%)
May 19, 2022 0.4220 0 +0.08(+24.37%)
May 16, 2022 0.3393 0 -0.01(-3.06%)
May 12, 2022 0.3500 0 -0.02(-4.99%)
May 10, 2022 0.3684 0 -0.02(-4.83%)
May 06, 2022 0.3871 0 -0.01(-2.00%)
May 05, 2022 0.3950 0.3950 0.3950 0.3950 230 -0.01(-1.94%)
May 04, 2022 0.4028 0.4028 0.4028 0.4028 220 -0.01(-2.49%)
May 03, 2022 0.3948 0.4131 0.3948 0.4131 4,112 +0.03(+7.72%)
May 02, 2022 0.4010 0.4010 0.3835 0.3835 37,000 -0.02(-4.27%)
Apr 29, 2022 0.4055 0.4055 0.4006 0.4006 1,200 -0.01(-3.47%)
Apr 27, 2022 0.4150 0 -0.01(-1.78%)
Apr 26, 2022 0.4225 0.4225 0.4225 0.4225 4,717 -0.00(-1.10%)
Apr 22, 2022 0.4272 0 -0.02(-3.50%)
Apr 21, 2022 0.4508 0.4508 0.4427 0.4427 2,705 -0.01(-1.67%)
Apr 20, 2022 0.4502 0.4502 0.4502 0.4502 5,500 +0.02(+4.21%)
Apr 19, 2022 0.4320 0.4320 0.4320 0.4320 250 +0.00(+0.00%)
Apr 18, 2022 0.4320 0.4320 0.4320 0.4320 1,000 -0.03(-5.90%)
Apr 14, 2022 0.4591 0.4591 0.4591 0.4591 2,500 +0.00(+0.26%)
Apr 13, 2022 0.4579 0.4579 0.4579 0.4579 1,200 -0.01(-2.60%)
Apr 12, 2022 0.4701 0.4701 0.4701 0.4701 5,000 +0.01(+2.20%)
Apr 11, 2022 0.4705 0.4705 0.4467 0.4600 3,700 -0.02(-4.05%)
Apr 08, 2022 0.4794 0.4794 0.4794 0.4794 16,000 +0.02(+3.95%)
Apr 07, 2022 0.4616 0.4619 0.4516 0.4612 22,733 -0.05(-10.34%)
Apr 06, 2022 0.5144 0.5144 0.5144 0.5144 181 -0.01(-1.98%)
Apr 05, 2022 0.5248 0.5248 0.5248 0.5248 3,000 -0.00(-0.81%)
Apr 04, 2022 0.5399 0.5399 0.5291 0.5291 1,953 +0.04(+9.09%)
Apr 01, 2022 0.4850 0.4850 0.4850 0.4850 5,900 +0.01(+2.11%)
Mar 30, 2022 0.4750 0 +0.03(+7.37%)
Mar 25, 2022 0.4424 0 +0.01(+2.88%)
Mar 24, 2022 0.4541 0.4541 0.4300 0.4300 5,196 -0.02(-4.59%)
Mar 23, 2022 0.4507 0.4507 0.4507 0.4507 2,000 +0.04(+8.97%)
Mar 22, 2022 0.4136 0.4136 0.4136 0.4136 14,000 -0.01(-1.52%)
Mar 21, 2022 0.4167 0.4200 0.4167 0.4200 8,000 +0.00(+0.00%)
Mar 18, 2022 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+1.01%)
Mar 17, 2022 0.4077 0.4298 0.4077 0.4158 10,000 -0.00(-0.50%)
Mar 16, 2022 0.4179 0.4179 0.4179 0.4179 1,000 +0.01(+2.18%)
Mar 14, 2022 0.4090 0 +0.02(+5.74%)
Mar 09, 2022 0.3868 0 -0.00(-0.05%)
Mar 08, 2022 0.4000 0.4000 0.3870 0.3870 5,500 -0.04(-9.01%)
Mar 04, 2022 0.4253 0 -0.01(-1.32%)
Mar 03, 2022 0.4287 0.4333 0.4287 0.4310 2,000 +0.00(+0.72%)
Mar 02, 2022 0.4250 0.4279 0.4250 0.4279 7,500 +0.00(+0.05%)
Mar 01, 2022 0.4277 0.4279 0.4277 0.4277 1,300 -0.01(-1.79%)
Feb 25, 2022 0.4355 0 +0.01(+1.75%)
Feb 24, 2022 0.4400 0.4400 0.4078 0.4280 31,190 -0.03(-5.93%)
Feb 23, 2022 0.4606 0.4606 0.4550 0.4550 1,000 -0.02(-4.01%)
Feb 22, 2022 0.4740 0.4740 0.4740 0.4740 2,500 +0.00(+0.72%)
Feb 17, 2022 0.4706 0 +0.01(+1.58%)
Feb 16, 2022 0.4802 0.4802 0.4633 0.4633 7,500 -0.05(-10.39%)
Feb 15, 2022 0.5170 0.5170 0.5170 0.5170 2,000 -0.02(-3.99%)
Feb 10, 2022 0.5385 0 +0.02(+4.79%)
Feb 09, 2022 0.5203 0.5255 0.5139 0.5139 7,546 -0.01(-2.21%)
Feb 08, 2022 0.5292 0.5292 0.5255 0.5255 6,000 +0.01(+1.80%)
Feb 07, 2022 0.4903 0.5162 0.4903 0.5162 3,000 +0.02(+4.98%)
Feb 04, 2022 0.4998 0.4998 0.4917 0.4917 6,000 -0.05(-8.81%)
Feb 03, 2022 0.5392 0.5392 0.5392 0.5392 5,500 -0.01(-1.14%)
Feb 02, 2022 0.5454 0.5454 0.5454 0.5454 3,700 +0.00(+0.00%)
Jan 31, 2022 0.5454 0 -0.01(-1.99%)
Jan 27, 2022 0.5565 0 +0.01(+2.07%)
Jan 26, 2022 0.5310 0.5601 0.5310 0.5452 3,500 -0.01(-2.03%)
Jan 25, 2022 0.5457 0.5565 0.5457 0.5565 10,000 +0.03(+5.24%)
Jan 24, 2022 0.5288 0.5288 0.5288 0.5288 1,000 -0.02(-4.15%)
Jan 21, 2022 0.5517 0.5786 0.5517 0.5517 2,800 -0.03(-5.37%)
Jan 20, 2022 0.5617 0.5882 0.5617 0.5830 18,461 +0.02(+3.88%)
Jan 19, 2022 0.5584 0.5613 0.5584 0.5612 16,200 -0.02(-4.25%)
Jan 14, 2022 0.5861 0 +0.01(+1.03%)
Jan 12, 2022 0.5801 0 -0.00(-0.31%)
Jan 11, 2022 0.5819 0.5819 0.5819 0.5819 1,468 -0.02(-3.32%)
Jan 10, 2022 0.5600 0.6019 0.5600 0.6019 9,610 -0.02(-2.92%)
Jan 07, 2022 0.6200 0.6250 0.6200 0.6200 15,700 -0.01(-1.18%)
Jan 06, 2022 0.6274 0.6274 0.6274 0.6274 2,500 -0.00(-0.29%)
Jan 05, 2022 0.6292 0.6292 0.6292 0.6292 420 -0.02(-2.68%)
Jan 04, 2022 0.6465 0.6465 0.6465 0.6465 13,000 -0.01(-1.61%)
Dec 31, 2021 0.6571 0.6571 0.6571 0 +0.00(+0.37%)
Dec 30, 2021 0.6688 0.6688 0.6547 0.6547 2,250 -0.02(-2.82%)
Dec 29, 2021 0.6250 0.7020 0.6250 0.6737 29,912 -0.05(-7.08%)
Dec 28, 2021 0.7270 0.7270 0.7250 0.7250 6,360 +0.09(+14.17%)
Dec 23, 2021 0.6350 0.6350 0.6350 0 +0.03(+5.78%)
Dec 22, 2021 0.6078 0.6078 0.6003 0.6003 7,000 +0.05(+9.15%)
Dec 21, 2021 0.5500 0.5500 0.5500 0.5500 1,000 +0.01(+1.85%)
Dec 15, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 14, 2021 0.5300 0.5400 0.5300 0.5400 15,000 +0.00(+0.71%)
Dec 13, 2021 0.5362 0.5362 0.5362 0.5362 1,000 +0.00(+0.73%)
Dec 10, 2021 0.5323 0.5323 0.5323 0.5323 1,200 -0.01(-1.54%)
Dec 09, 2021 0.5606 0.5606 0.5400 0.5406 6,500 -0.03(-4.49%)
Dec 02, 2021 0.5660 0.5660 0.5660 0 +0.00(+0.62%)
Nov 30, 2021 0.5625 0.5625 0.5625 1 -0.01(-1.87%)
Nov 29, 2021 0.5589 0.5732 0.5589 0.5732 4,700 +0.01(+2.67%)
Nov 26, 2021 0.5583 0.5583 0.5583 0.5583 325 +0.01(+1.01%)
Nov 24, 2021 0.5527 0.5527 0.5527 0.5527 500 +0.01(+2.37%)
Nov 23, 2021 0.5550 0.5550 0.5399 0.5399 8,200 -0.02(-2.72%)
Nov 22, 2021 0.5550 0.5550 0.5550 0.5550 3,000 +0.00(+0.00%)
Nov 19, 2021 0.5550 0.5550 0.5550 0.5550 1,000 -0.01(-1.77%)
Nov 18, 2021 0.5650 0.5650 0.5650 0.5650 1,000 -0.01(-0.93%)
Nov 17, 2021 0.5850 0.5850 0.5698 0.5703 27,931 -0.02(-2.81%)
Nov 16, 2021 0.5868 0.5868 0.5868 0.5868 500 +0.01(+1.28%)
Nov 12, 2021 0.5794 0.5794 0.5794 0 +0.03(+5.15%)
Nov 11, 2021 0.5694 0.5694 0.5510 0.5510 230 -0.02(-3.33%)
Nov 10, 2021 0.5700 0.5700 8,250 +0.00(+0.00%)
Nov 09, 2021 0.5700 0.5700 0.5700 0.5700 1,000 -0.02(-2.91%)
Nov 08, 2021 0.5718 0.5871 0.5718 0.5871 10,720 +0.03(+6.15%)
Nov 05, 2021 0.5531 0.5531 0.5531 0.5531 247 -0.00(-0.82%)
Nov 03, 2021 0.5577 0.5577 0.5577 60 -0.01(-1.26%)
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.