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 (%)
Aug 31, 2017 0.3350 0.3500 0.3350 0.3500 72,701 +0.01(+2.94%)
Aug 30, 2017 0.3300 0.3450 0.3300 0.3400 74,500 +0.01(+3.03%)
Aug 29, 2017 0.3300 0.3350 0.3300 0.3300 40,500 +0.00(+0.00%)
Aug 28, 2017 0.3300 0.3300 0.3300 0.3300 33,000 +0.00(+0.00%)
Aug 25, 2017 0.3400 0.3400 0.3300 0.3300 175,200 +0.00(+0.00%)
Aug 24, 2017 0.3100 0.3300 0.3100 0.3300 155,200 +0.02(+6.45%)
Aug 23, 2017 0.3100 0.3100 0.3100 0.3100 51,200 +0.00(+0.00%)
Aug 22, 2017 0.3100 0.3100 0.3100 0.3100 77,000 +0.00(+0.00%)
Aug 21, 2017 0.3100 0.3100 0.3100 0.3100 38,050 +0.00(+0.00%)
Aug 18, 2017 0.3150 0.3150 0.3100 0.3100 275,200 +0.00(+0.00%)
Aug 17, 2017 0.3000 0.3200 0.3000 0.3100 97,900 +0.01(+3.33%)
Aug 16, 2017 0.2700 0.3000 0.2700 0.3000 210,000 +0.03(+11.11%)
Aug 15, 2017 0.2700 0.2700 0.2700 0.2700 18,500 +0.00(+0.00%)
Aug 14, 2017 0.2750 0.2750 0.2700 0.2700 5,500 +0.00(+0.00%)
Aug 11, 2017 0.2650 0.2700 0.2650 0.2700 2,500 +0.00(+0.00%)
Aug 10, 2017 0.2800 0.2800 0.2700 0.2700 16,600 -0.01(-1.82%)
Aug 09, 2017 0.2850 0.2850 0.2650 0.2750 56,805 -0.01(-3.51%)
Aug 08, 2017 0.2800 0.2850 0.2800 0.2850 57,700 +0.02(+9.62%)
Aug 04, 2017 0.2600 0.2600 0.2600 0.2600 41,500 -0.01(-3.70%)
Aug 03, 2017 0.2700 0.2700 0.2700 0.2700 46,000 +0.00(+0.00%)
Aug 02, 2017 0.2750 0.2750 0.2700 0.2700 1,000 -0.01(-1.82%)
Aug 01, 2017 0.2650 0.2750 0.2650 0.2750 14,900 +0.00(+0.00%)
Jul 31, 2017 0.2900 0.2900 0.2750 0.2750 85,000 -0.01(-5.17%)
Jul 28, 2017 0.2850 0.2900 0.2850 0.2900 76,000 +0.01(+3.57%)
Jul 27, 2017 0.2850 0.2850 0.2800 0.2800 34,000 -0.01(-3.45%)
Jul 26, 2017 0.2800 0.2900 0.2800 0.2900 11,430 +0.01(+1.75%)
Jul 25, 2017 0.2800 0.2850 0.2700 0.2850 13,500 +0.01(+3.64%)
Jul 24, 2017 0.2800 0.2800 0.2650 0.2750 38,515 -0.01(-1.79%)
Jul 20, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Jul 19, 2017 0.2850 0.2850 0.2850 0.2850 500 +0.02(+9.62%)
Jul 18, 2017 0.2700 0.2700 0.2600 0.2600 55,000 -0.02(-7.14%)
Jul 17, 2017 0.2800 0.2850 0.2800 0.2800 155,000 +0.00(+0.00%)
Jul 14, 2017 0.2900 0.2900 0.2800 0.2800 4,500 -0.01(-5.08%)
Jul 12, 2017 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 11, 2017 0.2950 0.2950 0.2950 0.2950 10,500 +0.00(+0.00%)
Jul 10, 2017 0.2950 0.2950 0.2950 0.2950 12,500 +0.01(+1.72%)
Jul 06, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Jul 05, 2017 0.3000 0.3000 0.2950 0.2950 13,000 -0.01(-1.67%)
Jul 04, 2017 0.3000 0.3000 0.3000 0.3000 20,200 -0.01(-1.64%)
Jul 03, 2017 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 30, 2017 0.3000 0.3150 0.3000 0.3050 341,134 -0.01(-3.17%)
Jun 29, 2017 0.2950 0.3150 0.2900 0.3150 74,000 +0.02(+5.00%)
Jun 28, 2017 0.3000 0.3000 0.3000 0.3000 53,000 +0.00(+0.00%)
Jun 27, 2017 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jun 26, 2017 0.3000 0.3150 0.3000 0.3000 52,600 +0.00(+0.00%)
Jun 23, 2017 0.3000 0.3000 0.3000 0.3000 4,000 -0.02(-4.76%)
Jun 22, 2017 0.3000 0.3000 0.3000 0.3150 56,000 +0.03(+8.62%)
Jun 21, 2017 0.2850 0.2900 0.2700 0.2900 48,100 -0.02(-6.45%)
Jun 20, 2017 0.2950 0.3100 0.2900 0.3100 38,700 +0.02(+5.08%)
Jun 19, 2017 0.3050 0.3100 0.2900 0.2950 99,000 -0.01(-1.67%)
Jun 16, 2017 0.3000 0.3000 0.2950 0.3000 30,000 -0.01(-1.64%)
Jun 15, 2017 0.2950 0.3050 0.2900 0.3050 27,000 +0.01(+1.67%)
Jun 14, 2017 0.3050 0.3050 0.3000 0.3000 1,500 -0.01(-1.64%)
Jun 13, 2017 0.3100 0.3100 0.3000 0.3050 62,900 +0.01(+1.67%)
Jun 12, 2017 0.3000 0.3150 0.3000 0.3000 74,500 +0.00(+0.00%)
Jun 09, 2017 0.3150 0.3150 0.2950 0.3000 159,520 -0.02(-4.76%)
Jun 08, 2017 0.3200 0.3250 0.3100 0.3150 122,500 +0.00(+0.00%)
Jun 07, 2017 0.3250 0.3250 0.3150 0.3150 52,900 -0.01(-1.56%)
Jun 06, 2017 0.3150 0.3200 0.3150 0.3200 33,700 +0.01(+1.59%)
Jun 05, 2017 0.3200 0.3200 0.3100 0.3150 34,025 -0.01(-1.56%)
Jun 02, 2017 0.3250 0.3250 0.3100 0.3200 30,000 -0.01(-3.03%)
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.