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

Microbix Biosystems Inc (TSX: MBX )

0.3450 +0.0250 (+7.81%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 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 (%)
Jan 31, 2019 0.2500 0.2500 0.2400 0.2500 32,730 -0.01(-3.85%)
Jan 30, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Jan 29, 2019 0.2500 0.2600 0.2400 0.2500 17,500 -0.01(-3.85%)
Jan 28, 2019 0.2500 0.2600 0.2500 0.2600 3,500 +0.00(+0.00%)
Jan 25, 2019 0.2600 0.2600 0.2500 0.2600 72,500 +0.00(+0.00%)
Jan 24, 2019 0.2600 0.2600 0.2600 0.2600 23,500 +0.00(+0.00%)
Jan 23, 2019 0.2600 0.2600 0.2600 0.2600 12,200 +0.00(+0.00%)
Jan 22, 2019 0.2600 0.2600 0.2600 0.2600 16,500 +0.00(+0.00%)
Jan 21, 2019 0.2600 0.2600 0.2600 0.2600 43,000 +0.00(+0.00%)
Jan 18, 2019 0.2500 0.2600 0.2500 0.2600 57,000 +0.01(+4.00%)
Jan 17, 2019 0.2500 0.2500 0.2500 0.2500 16,500 -0.01(-3.85%)
Jan 16, 2019 0.2600 0.2600 0.2600 0.2600 25,000 +0.00(+0.00%)
Jan 15, 2019 0.2500 0.2600 0.2500 0.2600 12,300 +0.00(+0.00%)
Jan 14, 2019 0.2600 0.2600 0.2500 0.2600 28,000 -0.01(-3.70%)
Jan 11, 2019 0.2600 0.2800 0.2600 0.2700 37,960 +0.00(+0.00%)
Jan 10, 2019 0.2700 0.2700 0.2700 0.2700 34,000 +0.01(+3.85%)
Jan 09, 2019 0.2700 0.2700 0.2600 0.2600 32,000 +0.00(+0.00%)
Jan 08, 2019 0.2600 0.2600 0.2600 0.2600 28,500 +0.00(+0.00%)
Jan 07, 2019 0.2600 0.2600 0.2500 0.2600 58,173 +0.01(+4.00%)
Jan 04, 2019 0.2200 0.2500 0.2200 0.2500 131,600 +0.03(+13.64%)
Jan 03, 2019 0.2200 0.2300 0.2200 0.2200 97,700 -0.01(-4.35%)
Jan 02, 2019 0.2300 0.2300 0.2200 0.2300 84,145 -0.01(-4.17%)
Dec 31, 2018 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Dec 28, 2018 0.1900 0.2000 0.1900 0.2000 26,750 +0.01(+5.26%)
Dec 27, 2018 0.1700 0.1900 0.1700 0.1900 284,000 +0.01(+5.56%)
Dec 24, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 21, 2018 0.2000 0.2000 0.1800 0.1800 167,000 -0.02(-10.00%)
Dec 20, 2018 0.2000 0.2000 0.1900 0.2000 68,600 +0.00(+0.00%)
Dec 19, 2018 0.2000 0.2000 0.1900 0.2000 31,000 -0.01(-4.76%)
Dec 18, 2018 0.2200 0.2200 0.1900 0.2100 98,500 -0.01(-4.55%)
Dec 17, 2018 0.2300 0.2300 0.2100 0.2200 124,002 +0.01(+4.76%)
Dec 14, 2018 0.1900 0.2100 0.1900 0.2100 29,500 +0.02(+10.53%)
Dec 13, 2018 0.1800 0.1900 0.1700 0.1900 158,600 +0.00(+0.00%)
Dec 12, 2018 0.2000 0.2000 0.1800 0.1900 101,500 -0.01(-5.00%)
Dec 11, 2018 0.1900 0.2000 0.1800 0.2000 26,500 +0.00(+0.00%)
Dec 07, 2018 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Dec 06, 2018 0.1800 0.1800 0.1600 0.1700 67,100 -0.02(-10.53%)
Dec 05, 2018 0.2000 0.2000 0.1800 0.1900 26,900 -0.01(-5.00%)
Dec 04, 2018 0.1900 0.2000 0.1700 0.2000 140,088 +0.01(+5.26%)
Dec 03, 2018 0.1900 0.2000 0.1900 0.1900 86,117 +0.00(+0.00%)
Nov 30, 2018 0.1900 0.1900 0.1900 0.1900 245,500 +0.00(+0.00%)
Nov 29, 2018 0.2000 0.2000 0.1900 0.1900 118,666 -0.02(-9.52%)
Nov 28, 2018 0.1900 0.2100 0.1900 0.2100 90,300 +0.01(+5.00%)
Nov 27, 2018 0.2000 0.2000 0.1900 0.2000 40,200 +0.00(+0.00%)
Nov 26, 2018 0.1900 0.2000 0.1800 0.2000 25,500 +0.01(+5.26%)
Nov 23, 2018 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Nov 21, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2018 0.1900 0.2000 0.1900 0.2000 57,000 +0.00(+0.00%)
Nov 19, 2018 0.2000 0.2000 0.1900 0.2000 74,500 -0.01(-4.76%)
Nov 16, 2018 0.2000 0.2100 0.2000 0.2100 12,000 +0.02(+10.53%)
Nov 15, 2018 0.1900 0.2000 0.1900 0.1900 14,900 +0.00(+0.00%)
Nov 14, 2018 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Nov 13, 2018 0.2000 0.2000 0.1800 0.1900 71,000 -0.01(-5.00%)
Nov 12, 2018 0.2000 0.2000 0.1900 0.2000 4,000 +0.00(+0.00%)
Nov 09, 2018 0.2000 0.2000 0.1900 0.2000 46,000 -0.01(-4.76%)
Nov 08, 2018 0.2000 0.2100 0.2000 0.2100 29,000 +0.00(+0.00%)
Nov 07, 2018 0.2000 0.2100 0.2000 0.2100 44,000 +0.00(+0.00%)
Nov 06, 2018 0.2000 0.2100 0.2000 0.2100 43,500 +0.01(+5.00%)
Nov 05, 2018 0.2000 0.2000 0.2000 0.2000 10,500 -0.01(-4.76%)
Nov 02, 2018 0.2100 0.2100 0.2000 0.2100 97,500 -0.01(-4.55%)
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.