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: 1:14 PM EDT, May 10, 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, 2013 0.2350 0.2350 0.2300 0.2300 13,600 -0.01(-4.17%)
Jan 30, 2013 0.2350 0.2400 0.2050 0.2400 13,000 +0.01(+2.13%)
Jan 29, 2013 0.2250 0.2350 0.2200 0.2350 7,500 -0.01(-2.08%)
Jan 28, 2013 0.2150 0.2400 0.2150 0.2400 3,100 -0.02(-5.88%)
Jan 25, 2013 0.2300 0.2700 0.2300 0.2550 35,500 +0.02(+10.87%)
Jan 24, 2013 0.2050 0.2300 0.2000 0.2300 25,000 +0.02(+6.98%)
Jan 23, 2013 0.2150 0.2150 0.2000 0.2150 20,000 +0.00(+0.00%)
Jan 22, 2013 0.2150 0.2150 0.2150 0.2150 10,000 +0.00(+0.00%)
Jan 21, 2013 0.2050 0.2150 0.1700 0.2150 61,200 -0.01(-2.27%)
Jan 18, 2013 0.2200 0.2200 0.2200 0.2200 15,000 +0.02(+10.00%)
Jan 17, 2013 0.2200 0.2250 0.1800 0.2000 49,777 -0.02(-9.09%)
Jan 16, 2013 0.2200 0.2200 0.2200 0.2200 25,640 +0.00(+0.00%)
Jan 15, 2013 0.2200 0.2200 0.2200 0.2200 10,500 +0.00(+0.00%)
Jan 14, 2013 0.2200 0.2200 0.2200 0.2200 7,000 +0.00(+0.00%)
Jan 11, 2013 0.2300 0.2300 0.2200 0.2200 2,430 -0.01(-4.35%)
Jan 10, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 09, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 08, 2013 0.2350 0.2350 0.2100 0.2300 12,500 +0.01(+2.22%)
Jan 07, 2013 0.2400 0.2400 0.2250 0.2250 2,500 -0.01(-4.26%)
Jan 04, 2013 0.2500 0.2500 0.2300 0.2350 13,800 -0.02(-7.84%)
Jan 03, 2013 0.2550 0.2550 0.2550 0.2550 1,700 +0.00(+0.00%)
Jan 02, 2013 0.2600 0.2550 0.2200 0.2550 8,130 +0.00(+0.00%)
Dec 31, 2012 0.2550 0.2550 0.2550 0 +0.03(+13.33%)
Dec 28, 2012 0.2550 0.2600 0.2250 0.2250 6,750 -0.04(-15.09%)
Dec 27, 2012 0.2450 0.2650 0.2400 0.2650 4,450 +0.02(+8.16%)
Dec 24, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Dec 21, 2012 0.2650 0.2650 0.2400 0.2450 22,800 -0.04(-12.50%)
Dec 20, 2012 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Dec 19, 2012 0.2550 0.2800 0.2500 0.2800 28,000 +0.03(+9.80%)
Dec 18, 2012 0.2800 0.2800 0.2550 0.2550 10,000 -0.03(-12.07%)
Dec 17, 2012 0.2750 0.2900 0.2750 0.2900 5,000 +0.04(+16.00%)
Dec 14, 2012 0.2100 0.2500 0.2100 0.2500 117,000 +0.02(+8.70%)
Dec 13, 2012 0.2250 0.2300 0.2200 0.2300 19,503 -0.00(-2.13%)
Dec 12, 2012 0.2350 0.2350 0.2200 0.2350 46,700 +0.01(+6.82%)
Dec 11, 2012 0.2200 0.2200 0.2200 0.2200 70,500 +0.00(+0.00%)
Dec 10, 2012 0.2050 0.2200 0.2000 0.2200 14,700 +0.00(+0.00%)
Dec 07, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 06, 2012 0.2250 0.2250 0.2100 0.2200 9,000 -0.01(-4.35%)
Dec 05, 2012 0.2300 0.2300 0.2300 0.2300 500 +0.03(+12.20%)
Dec 04, 2012 0.2300 0.2300 0.2050 0.2050 4,300 -0.01(-4.65%)
Nov 30, 2012 0.2350 0.2350 0.2150 0.2150 6,000 -0.03(-12.24%)
Nov 29, 2012 0.2450 0.2450 0.2450 0.2450 4,850 +0.00(+0.00%)
Nov 28, 2012 0.2500 0.2500 0.2400 0.2450 12,940 +0.00(+0.00%)
Nov 27, 2012 0.2500 0.2750 0.2450 0.2450 45,900 -0.03(-10.91%)
Nov 26, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 24, 2012 0.2750 0.2750 0.2750 0.2750 1,500 +0.00(+0.00%)
Nov 23, 2012 0.2750 0.2750 0.2750 0.2750 1,500 +0.00(+0.00%)
Nov 22, 2012 0.2700 0.2750 0.2500 0.2750 16,600 +0.02(+5.77%)
Nov 21, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 20, 2012 0.2700 0.2700 0.2550 0.2600 3,000 -0.02(-5.45%)
Nov 19, 2012 0.2750 0.2750 0.2750 0.2750 600 +0.00(+0.00%)
Nov 16, 2012 0.2650 0.2750 0.2500 0.2750 32,000 +0.02(+5.77%)
Nov 15, 2012 0.2650 0.2650 0.2600 0.2600 2,000 -0.01(-1.89%)
Nov 14, 2012 0.2600 0.2650 0.2600 0.2650 7,000 +0.00(+0.00%)
Nov 13, 2012 0.2600 0.2700 0.2550 0.2650 4,868 -0.02(-5.36%)
Nov 12, 2012 0.2800 0.2800 0.2800 0.2800 24,500 +0.00(+0.00%)
Nov 09, 2012 0.2600 0.2800 0.2600 0.2800 20,000 +0.02(+7.69%)
Nov 08, 2012 0.2650 0.2650 0.2500 0.2600 44,910 -0.01(-1.89%)
Nov 07, 2012 0.2650 0.2650 0.2650 0.2650 8,000 +0.01(+1.92%)
Nov 06, 2012 0.2700 0.2700 0.2600 0.2600 10,500 -0.01(-3.70%)
Nov 05, 2012 0.2900 0.2900 0.2600 0.2700 14,000 -0.01(-3.57%)
Nov 02, 2012 0.2800 0.2800 0.2800 160 +0.00(+0.00%)
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.