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

Microbix Biosystems Inc (TSX: MBX )

0.3400 +0.0050 (+1.49%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 6, 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 (%)
Nov 30, 2017 0.3150 0.3400 0.3150 0.3350 19,500 +0.01(+3.08%)
Nov 29, 2017 0.3150 0.3250 0.3150 0.3250 3,800 -0.01(-1.52%)
Nov 28, 2017 0.3200 0.3300 0.3200 0.3300 22,075 +0.00(+0.00%)
Nov 27, 2017 0.3000 0.3300 0.3000 0.3300 90,200 +0.03(+10.00%)
Nov 24, 2017 0.3000 0.3000 0.3000 0.3000 12,500 +0.00(+0.00%)
Nov 23, 2017 0.3050 0.3050 0.3000 0.3000 58,210 -0.01(-1.64%)
Nov 22, 2017 0.3000 0.3050 0.3000 0.3050 101,100 +0.01(+3.39%)
Nov 21, 2017 0.2950 0.3050 0.2950 0.2950 64,000 -0.01(-1.67%)
Nov 20, 2017 0.3000 0.3050 0.2950 0.3000 93,400 -0.01(-1.64%)
Nov 17, 2017 0.3150 0.3150 0.3050 0.3050 41,000 -0.01(-3.17%)
Nov 16, 2017 0.3150 0.3150 0.3150 0.3150 1,000 +0.01(+1.61%)
Nov 15, 2017 0.3100 0.3100 0.3100 0.3100 3,500 +0.00(+0.00%)
Nov 14, 2017 0.3150 0.3300 0.3100 0.3100 43,000 -0.01(-1.59%)
Nov 13, 2017 0.3300 0.3300 0.3000 0.3150 87,268 -0.02(-4.55%)
Nov 10, 2017 0.3400 0.3400 0.3300 0.3300 59,000 +0.01(+1.54%)
Nov 09, 2017 0.3400 0.3400 0.3250 0.3250 37,000 -0.02(-5.80%)
Nov 08, 2017 0.3400 0.3450 0.3400 0.3450 22,500 +0.01(+4.55%)
Nov 06, 2017 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Nov 03, 2017 0.3500 0.3500 0.3350 0.3350 8,000 -0.01(-4.29%)
Nov 01, 2017 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Oct 31, 2017 0.3400 0.3400 0.3400 0.3400 30,000 +0.00(+0.00%)
Oct 30, 2017 0.3500 0.3500 0.3200 0.3400 88,100 -0.01(-2.86%)
Oct 27, 2017 0.3300 0.3500 0.3300 0.3500 44,500 +0.01(+4.48%)
Oct 26, 2017 0.3300 0.3350 0.3300 0.3350 10,500 +0.01(+1.52%)
Oct 25, 2017 0.3200 0.3300 0.3200 0.3300 43,450 +0.00(+0.00%)
Oct 24, 2017 0.3300 0.3300 0.3300 0.3300 23,015 -0.01(-1.49%)
Oct 23, 2017 0.3300 0.3350 0.3300 0.3350 39,700 -0.01(-1.47%)
Oct 20, 2017 0.3400 0.3400 0.3400 0.3400 500 -0.00(-1.45%)
Oct 18, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Oct 17, 2017 0.3500 0.3500 0.3300 0.3500 26,000 +0.02(+6.06%)
Oct 16, 2017 0.3350 0.3400 0.3300 0.3300 18,215 -0.01(-2.94%)
Oct 13, 2017 0.3350 0.3400 0.3300 0.3400 31,000 +0.01(+3.03%)
Oct 12, 2017 0.3400 0.3400 0.3300 0.3300 36,000 -0.01(-1.49%)
Oct 11, 2017 0.3400 0.3400 0.3300 0.3350 82,500 +0.00(+0.00%)
Oct 10, 2017 0.3400 0.3400 0.3300 0.3350 78,000 -0.01(-1.47%)
Oct 06, 2017 0.3600 0.3600 0.3350 0.3400 36,400 -0.02(-5.56%)
Oct 05, 2017 0.3600 0.3600 0.3600 0.3600 3,000 -0.01(-2.70%)
Oct 04, 2017 0.3400 0.3700 0.3400 0.3700 18,000 +0.04(+12.12%)
Oct 03, 2017 0.3450 0.3450 0.3300 0.3300 55,500 -0.01(-2.94%)
Oct 02, 2017 0.3650 0.3650 0.3400 0.3400 48,100 -0.03(-8.11%)
Sep 29, 2017 0.3650 0.3700 0.3550 0.3700 48,500 +0.00(+0.00%)
Sep 28, 2017 0.3750 0.3750 0.3700 0.3700 5,000 -0.01(-2.63%)
Sep 27, 2017 0.3700 0.3800 0.3650 0.3800 2,000 +0.01(+2.70%)
Sep 26, 2017 0.3700 0.3700 0.3700 0.3700 14,000 -0.01(-2.63%)
Sep 25, 2017 0.3650 0.3800 0.3600 0.3800 28,300 +0.00(+0.00%)
Sep 22, 2017 0.3750 0.3800 0.3750 0.3800 4,000 +0.01(+2.70%)
Sep 21, 2017 0.3550 0.3700 0.3550 0.3700 20,000 +0.01(+2.78%)
Sep 20, 2017 0.3600 0.3600 0.3500 0.3600 37,500 -0.02(-5.26%)
Sep 19, 2017 0.3900 0.3900 0.3800 0.3800 33,700 +0.00(+0.00%)
Sep 18, 2017 0.3850 0.4000 0.3800 0.3800 36,250 -0.02(-3.80%)
Sep 15, 2017 0.3750 0.3950 0.3750 0.3950 26,500 +0.01(+1.28%)
Sep 14, 2017 0.3600 0.3900 0.3600 0.3900 160,300 +0.03(+8.33%)
Sep 13, 2017 0.3500 0.3700 0.3400 0.3600 100,900 +0.02(+5.88%)
Sep 12, 2017 0.3300 0.3400 0.3300 0.3400 14,200 +0.01(+3.03%)
Sep 11, 2017 0.3450 0.3450 0.3300 0.3300 5,000 -0.01(-2.94%)
Sep 08, 2017 0.3400 0.3400 0.3400 0.3400 500 +0.01(+3.03%)
Sep 06, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Sep 05, 2017 0.3700 0.3750 0.3400 0.3500 68,100 -0.02(-5.41%)
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.