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 -0.0200 (-5.71%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 17, 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, 2011 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
Nov 29, 2011 0.2000 0.2000 0.2000 0.2000 13,500 -0.00(-2.44%)
Nov 28, 2011 0.2050 0.2050 0.2050 0.2050 72,000 +0.00(+0.00%)
Nov 25, 2011 0.2200 0.2200 0.2050 0.2050 14,000 -0.03(-10.87%)
Nov 24, 2011 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+2.22%)
Nov 23, 2011 0.2250 0.2250 0.2250 0.2250 10,500 +0.00(+0.00%)
Nov 22, 2011 0.2250 0.2250 0.2250 0.2250 500 +0.01(+2.27%)
Nov 21, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 18, 2011 0.2250 0.2250 0.2200 0.2200 13,000 -0.01(-2.22%)
Nov 17, 2011 0.2250 0.2250 0.2250 0.2250 16,500 -0.01(-6.25%)
Nov 16, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 15, 2011 0.2300 0.2400 0.2200 0.2400 48,000 -0.01(-4.00%)
Nov 14, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 11, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 10, 2011 0.2400 0.2500 0.2300 0.2500 95,800 +0.04(+19.05%)
Nov 09, 2011 0.2300 0.2300 0.2100 0.2100 23,700 -0.03(-12.50%)
Nov 08, 2011 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Nov 07, 2011 0.2350 0.2400 0.2200 0.2400 30,800 +0.01(+6.67%)
Nov 04, 2011 0.2300 0.2300 0.2250 0.2250 20,000 -0.01(-2.17%)
Nov 03, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 02, 2011 0.2250 0.2300 0.2200 0.2300 16,500 -0.02(-8.00%)
Nov 01, 2011 0.2400 0.2500 0.2400 0.2500 27,000 +0.01(+4.17%)
Oct 31, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 28, 2011 0.2500 0.2500 0.2250 0.2400 128,500 +0.01(+4.35%)
Oct 27, 2011 0.2500 0.2600 0.2250 0.2300 30,800 -0.00(-2.13%)
Oct 26, 2011 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 25, 2011 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 24, 2011 0.2350 0.2350 0.2350 0.2350 10,900 -0.02(-6.00%)
Oct 21, 2011 0.2400 0.2500 0.2400 0.2500 13,600 +0.00(+0.00%)
Oct 20, 2011 0.2500 0.2500 0.2300 0.2500 12,500 +0.00(+0.00%)
Oct 19, 2011 0.2400 0.2500 0.2350 0.2500 3,800 -0.01(-3.85%)
Oct 18, 2011 0.2500 0.2600 0.2500 0.2600 10,000 +0.01(+4.00%)
Oct 17, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 14, 2011 0.2500 0.2500 0.2500 0.2500 1,506 +0.00(+0.00%)
Oct 13, 2011 0.2400 0.2500 0.2400 0.2500 17,000 +0.03(+13.64%)
Oct 12, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 11, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 07, 2011 0.2300 0.2300 0.2200 0.2200 3,500 -0.01(-4.35%)
Oct 06, 2011 0.2300 0.2300 0.2300 0.2300 4,000 +0.01(+4.55%)
Oct 05, 2011 0.2250 0.2350 0.2200 0.2200 10,550 -0.01(-6.38%)
Oct 04, 2011 0.2300 0.2350 0.2300 0.2350 3,500 +0.00(+2.17%)
Oct 03, 2011 0.2300 0.2300 0.2300 0.2300 13,500 -0.02(-8.00%)
Sep 30, 2011 0.2500 0.2500 0.2500 0.2500 14,000 +0.01(+2.04%)
Sep 29, 2011 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Sep 28, 2011 0.2450 0.2450 0.2450 0.2450 750 +0.01(+6.52%)
Sep 27, 2011 0.2350 0.2350 0.2300 0.2300 4,900 -0.02(-8.00%)
Sep 26, 2011 0.2450 0.2500 0.2450 0.2500 39,000 +0.02(+8.70%)
Sep 23, 2011 0.2400 0.2400 0.2300 0.2300 4,000 -0.02(-8.00%)
Sep 22, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 21, 2011 0.2500 0.2500 0.2300 0.2500 65,500 -0.01(-1.96%)
Sep 20, 2011 0.2650 0.2650 0.2400 0.2550 54,175 -0.01(-1.92%)
Sep 19, 2011 0.2700 0.2700 0.2500 0.2600 35,000 +0.01(+1.96%)
Sep 16, 2011 0.2700 0.2800 0.2550 0.2550 76,000 -0.03(-8.93%)
Sep 15, 2011 0.2700 0.2800 0.2700 0.2800 14,000 +0.01(+3.70%)
Sep 14, 2011 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-1.82%)
Sep 13, 2011 0.2800 0.2800 0.2750 0.2750 18,400 -0.01(-1.79%)
Sep 12, 2011 0.2850 0.2850 0.2650 0.2800 75,000 -0.02(-6.67%)
Sep 09, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 08, 2011 0.3000 0.3000 0.3000 0.3000 2,306 -0.01(-3.23%)
Sep 07, 2011 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+3.33%)
Sep 06, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 02, 2011 0.3000 0.3000 0.3000 0.3000 2,500 -0.01(-1.64%)
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.