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

Microbix Biosystems Inc (TSX: MBX )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2018 0.2900 0.3150 0.2900 0.3150 97,500 +0.03(+8.62%)
Apr 27, 2018 0.2950 0.2950 0.2900 0.2900 68,500 +0.00(+0.00%)
Apr 26, 2018 0.2700 0.2900 0.2700 0.2900 170,832 +0.02(+9.43%)
Apr 25, 2018 0.2700 0.2750 0.2600 0.2650 135,000 -0.02(-8.62%)
Apr 23, 2018 0.2900 0.2900 0.2900 175 +0.01(+3.57%)
Apr 20, 2018 0.2700 0.2800 0.2650 0.2800 36,020 +0.01(+1.82%)
Apr 18, 2018 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Apr 17, 2018 0.2750 0.2800 0.2650 0.2800 22,500 +0.01(+3.70%)
Apr 12, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Apr 11, 2018 0.2600 0.2600 0.2600 0.2600 12,500 -0.01(-3.70%)
Apr 10, 2018 0.2550 0.2700 0.2550 0.2700 36,500 +0.02(+5.88%)
Apr 09, 2018 0.2650 0.2650 0.2550 0.2550 39,635 -0.02(-7.27%)
Apr 06, 2018 0.2750 0.2750 0.2750 0.2750 5,000 +0.01(+1.85%)
Apr 05, 2018 0.2700 0.2700 0.2700 0.2700 5,500 +0.01(+3.85%)
Apr 04, 2018 0.2650 0.2650 0.2550 0.2600 80,456 -0.02(-5.45%)
Apr 03, 2018 0.2750 0.2750 0.2750 0.2750 2,000 +0.00(+0.00%)
Apr 02, 2018 0.2750 0.2800 0.2700 0.2750 39,785 -0.01(-1.79%)
Mar 29, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 28, 2018 0.2850 0.2900 0.2850 0.2900 20,000 -0.01(-1.69%)
Mar 27, 2018 0.2750 0.2950 0.2750 0.2950 36,000 +0.02(+7.27%)
Mar 26, 2018 0.2750 0.2800 0.2750 0.2750 45,000 -0.01(-1.79%)
Mar 23, 2018 0.2900 0.2900 0.2800 0.2800 30,730 +0.01(+1.82%)
Mar 22, 2018 0.2800 0.2800 0.2750 0.2750 5,000 -0.01(-1.79%)
Mar 21, 2018 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Mar 20, 2018 0.2850 0.2850 0.2800 0.2800 63,000 -0.00(-1.75%)
Mar 19, 2018 0.2850 0.2850 0.2800 0.2850 39,000 +0.00(+1.79%)
Mar 16, 2018 0.2800 0.2800 0.2800 0.2800 49,000 +0.00(+0.00%)
Mar 15, 2018 0.2800 0.2800 0.2800 0.2800 3,000 -0.02(-6.67%)
Mar 12, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Mar 09, 2018 0.2950 0.2950 0.2950 0.2950 650 +0.00(+0.00%)
Mar 08, 2018 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+1.72%)
Mar 07, 2018 0.2900 0.2900 0.2900 0.2900 35,500 -0.01(-1.69%)
Mar 06, 2018 0.2950 0.2950 0.2950 0.2950 283,500 +0.00(+0.00%)
Mar 05, 2018 0.2950 0.2950 0.2900 0.2950 49,100 +0.00(+0.00%)
Mar 02, 2018 0.2950 0.2950 0.2900 0.2950 19,350 +0.01(+3.51%)
Mar 01, 2018 0.2850 0.2950 0.2850 0.2850 32,800 -0.02(-5.00%)
Feb 28, 2018 0.2850 0.3000 0.2850 0.3000 46,150 +0.01(+3.45%)
Feb 27, 2018 0.2900 0.2900 0.2800 0.2900 35,000 +0.00(+0.00%)
Feb 26, 2018 0.2900 0.2950 0.2900 0.2900 98,410 +0.01(+1.75%)
Feb 23, 2018 0.2750 0.2900 0.2750 0.2850 85,148 +0.01(+3.64%)
Feb 22, 2018 0.2750 0.2750 0.2700 0.2750 50,000 -0.01(-3.51%)
Feb 21, 2018 0.2700 0.2850 0.2700 0.2850 31,781 +0.01(+5.56%)
Feb 20, 2018 0.2800 0.2800 0.2700 0.2700 49,831 -0.01(-1.82%)
Feb 16, 2018 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Feb 15, 2018 0.2850 0.2850 0.2850 0.2850 32,650 +0.00(+0.00%)
Feb 14, 2018 0.2800 0.2900 0.2750 0.2850 21,600 +0.00(+1.79%)
Feb 13, 2018 0.2850 0.2850 0.2800 0.2800 11,000 +0.01(+1.82%)
Feb 12, 2018 0.2900 0.2900 0.2750 0.2750 3,400 -0.01(-1.79%)
Feb 09, 2018 0.2650 0.2800 0.2650 0.2800 35,100 -0.00(-1.75%)
Feb 08, 2018 0.2850 0.2850 0.2850 0.2850 6,100 +0.02(+7.55%)
Feb 07, 2018 0.2850 0.2850 0.2650 0.2650 6,340 -0.01(-1.85%)
Feb 06, 2018 0.2800 0.2800 0.2600 0.2700 121,850 -0.01(-5.26%)
Feb 05, 2018 0.2950 0.2950 0.2850 0.2850 3,115 -0.01(-3.39%)
Feb 02, 2018 0.3050 0.3050 0.2950 0.2950 29,900 -0.03(-7.81%)
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.