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

Microbix Biosystems Inc (TSX: MBX )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 9, 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 (%)
Jul 31, 2007 1.150 1.200 1.100 1.150 39,766 +0.00(+0.00%)
Jul 30, 2007 1.180 1.180 1.150 1.150 51,400 -0.05(-4.17%)
Jul 27, 2007 1.180 1.240 1.150 1.200 73,301 -0.02(-1.64%)
Jul 26, 2007 1.250 1.270 1.160 1.220 55,401 -0.12(-8.96%)
Jul 25, 2007 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jul 24, 2007 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jul 23, 2007 1.320 1.340 1.300 1.340 47,100 +0.02(+1.52%)
Jul 20, 2007 1.330 1.370 1.300 1.320 23,000 -0.01(-0.75%)
Jul 19, 2007 1.300 1.340 1.300 1.330 33,700 +0.02(+1.53%)
Jul 18, 2007 1.360 1.370 1.310 1.310 17,800 -0.06(-4.38%)
Jul 17, 2007 1.330 1.370 1.300 1.370 34,000 +0.01(+0.74%)
Jul 16, 2007 1.380 1.380 1.330 1.360 34,234 +0.03(+2.26%)
Jul 13, 2007 1.300 1.380 1.280 1.330 39,400 -0.03(-2.21%)
Jul 12, 2007 1.380 1.380 1.300 1.360 31,930 +0.00(+0.00%)
Jul 11, 2007 1.380 1.400 1.350 1.360 43,832 -0.04(-2.86%)
Jul 10, 2007 1.410 1.410 1.250 1.400 60,026 +0.00(+0.00%)
Jul 09, 2007 1.300 1.400 1.280 1.400 68,823 +0.06(+4.48%)
Jul 06, 2007 1.340 1.340 1.300 1.340 30,651 +0.01(+0.75%)
Jul 05, 2007 1.320 1.330 1.250 1.330 67,490 +0.05(+3.91%)
Jul 03, 2007 1.300 1.380 1.250 1.280 171,856 -0.12(-8.57%)
Jul 02, 2007 1.410 1.440 1.350 1.400 99,815 +0.00(+0.00%)
Jun 29, 2007 1.410 1.440 1.350 1.400 99,815 -0.05(-3.45%)
Jun 28, 2007 1.480 1.480 1.410 1.450 57,359 +0.00(+0.00%)
Jun 27, 2007 1.460 1.600 1.360 1.450 250,340 +0.13(+9.85%)
Jun 26, 2007 1.470 1.470 1.300 1.320 227,081 -0.15(-10.20%)
Jun 25, 2007 1.520 1.580 1.370 1.470 534,298 +0.01(+0.68%)
Jun 22, 2007 1.330 1.500 1.310 1.460 828,630 +0.11(+8.15%)
Jun 21, 2007 1.300 1.380 1.250 1.350 478,710 +0.10(+8.00%)
Jun 20, 2007 1.150 1.280 1.020 1.250 727,275 +0.09(+7.76%)
Jun 19, 2007 1.380 1.380 1.150 1.160 688,467 -0.06(-4.92%)
Jun 18, 2007 0.9500 1.340 0.9500 1.220 1,139,414 +0.30(+32.61%)
Jun 15, 2007 0.8400 0.9200 0.8300 0.9200 310,600 +0.12(+15.00%)
Jun 14, 2007 0.8500 0.8700 0.8000 0.8000 356,100 -0.02(-2.44%)
Jun 13, 2007 0.8700 0.8700 0.8100 0.8200 174,070 -0.05(-5.75%)
Jun 12, 2007 0.7700 1.000 0.7700 0.8700 398,520 +0.09(+11.54%)
Jun 11, 2007 0.7800 0.7800 0.7800 0.7800 4,900 +0.04(+5.41%)
Jun 08, 2007 0.7900 0.7900 0.7200 0.7400 6,050 +0.03(+4.23%)
Jun 07, 2007 0.7300 0.7600 0.7100 0.7100 21,330 -0.01(-1.39%)
Jun 06, 2007 0.7200 0.7200 0.7200 0.7200 6,900 +0.00(+0.00%)
Jun 05, 2007 0.7500 0.7600 0.7200 0.7200 21,710 -0.01(-1.37%)
Jun 04, 2007 0.7600 0.7600 0.7300 0.7300 2,000 +0.00(+0.00%)
Jun 01, 2007 0.8000 0.8000 0.7300 0.7300 73,220 -0.06(-7.59%)
May 31, 2007 0.8300 0.8300 0.7900 0.7900 157,614 +0.02(+2.60%)
May 30, 2007 0.6800 0.8300 0.6800 0.7700 284,960 +0.15(+24.19%)
May 29, 2007 0.6900 0.6900 0.6100 0.6200 19,550 -0.03(-4.62%)
May 25, 2007 0.6500 0.6500 0.6500 0.6500 650 +0.00(+0.00%)
May 24, 2007 0.6500 0.6500 0.6500 0.6500 500 +0.01(+1.56%)
May 23, 2007 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.00%)
May 22, 2007 0.6400 0.6400 0.6400 0.6400 1,000 -0.05(-7.25%)
May 21, 2007 0.6400 0.7100 0.6300 0.6900 14,300 +0.00(+0.00%)
May 18, 2007 0.6400 0.7100 0.6300 0.6900 14,300 +0.06(+9.52%)
May 17, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 16, 2007 0.7100 0.7100 0.6300 0.6300 20,150 -0.09(-12.50%)
May 15, 2007 0.7200 0.7200 0.7200 0.7200 500 +0.02(+2.86%)
May 14, 2007 0.7200 0.7200 0.7000 0.7000 34,220 -0.02(-2.78%)
May 11, 2007 0.7200 0.7200 0.7200 0.7200 2,300 -0.01(-1.37%)
May 10, 2007 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 09, 2007 0.7300 0.7300 0.7300 0.7300 2,000 +0.03(+4.29%)
May 08, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 07, 2007 0.7100 0.7100 0.7000 0.7000 6,852 -0.03(-4.11%)
May 04, 2007 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 03, 2007 0.7400 0.7700 0.7300 0.7300 4,000 +0.03(+4.29%)
May 02, 2007 0.7200 0.7200 0.7000 0.7000 10,000 -0.02(-2.78%)
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.