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 (-1.45%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 1, 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 (%)
Feb 29, 2008 1.060 1.060 1.040 1.040 1,400 -0.06(-5.45%)
Feb 28, 2008 1.100 1.100 1.100 1.100 70 +0.00(+0.00%)
Feb 27, 2008 1.090 1.100 1.090 1.100 8,000 +0.00(+0.00%)
Feb 26, 2008 1.020 1.130 1.020 1.100 20,500 +0.05(+4.76%)
Feb 25, 2008 1.010 1.160 0.9900 1.050 309,400 +0.04(+3.96%)
Feb 22, 2008 0.9900 1.130 0.9900 1.010 87,000 -0.08(-7.34%)
Feb 21, 2008 1.100 1.100 0.9900 1.090 59,363 -0.01(-0.91%)
Feb 20, 2008 1.040 1.100 1.030 1.100 20,455 +0.05(+4.76%)
Feb 19, 2008 1.130 1.130 1.010 1.050 27,900 -0.07(-6.25%)
Feb 18, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Feb 15, 2008 1.270 1.270 1.040 1.120 48,100 -0.08(-6.67%)
Feb 14, 2008 1.200 1.200 1.200 1.200 18,300 -0.03(-2.44%)
Feb 13, 2008 1.200 1.240 1.200 1.230 13,600 +0.03(+2.50%)
Feb 12, 2008 1.200 1.200 1.200 1.200 10,586 +0.00(+0.00%)
Feb 11, 2008 1.270 1.270 1.200 1.200 15,185 +0.00(+0.00%)
Feb 08, 2008 1.060 1.200 1.060 1.200 48,700 +0.15(+14.29%)
Feb 07, 2008 1.050 1.050 1.050 1.050 200 +0.00(+0.00%)
Feb 06, 2008 1.120 1.120 1.050 1.050 13,900 -0.05(-4.55%)
Feb 05, 2008 1.100 1.110 1.100 1.100 35,025 +0.00(+0.00%)
Feb 04, 2008 1.170 1.180 1.100 1.100 5,818 -0.05(-4.35%)
Feb 01, 2008 1.200 1.200 1.130 1.150 8,980 -0.02(-1.71%)
Jan 31, 2008 1.050 1.170 1.020 1.170 51,000 +0.12(+11.43%)
Jan 30, 2008 1.100 1.100 1.050 1.050 2,920 +0.05(+5.00%)
Jan 29, 2008 1.050 1.050 1.000 1.000 34,500 -0.05(-4.76%)
Jan 28, 2008 1.030 1.100 1.030 1.050 44,100 -0.05(-4.55%)
Jan 25, 2008 1.130 1.130 1.100 1.100 16,300 +0.00(+0.00%)
Jan 24, 2008 1.140 1.160 1.100 1.100 35,200 +0.03(+2.80%)
Jan 23, 2008 1.140 1.140 1.010 1.070 34,875 -0.07(-6.14%)
Jan 22, 2008 0.9600 1.150 0.9100 1.140 65,100 +0.14(+14.00%)
Jan 21, 2008 1.150 1.150 0.9500 1.000 45,022 -0.16(-13.79%)
Jan 18, 2008 1.190 1.190 1.010 1.160 52,600 -0.06(-4.92%)
Jan 17, 2008 1.250 1.250 1.190 1.220 14,100 -0.03(-2.40%)
Jan 16, 2008 1.250 1.300 1.200 1.250 56,300 -0.01(-0.79%)
Jan 15, 2008 1.320 1.320 1.260 1.260 16,473 -0.05(-3.82%)
Jan 14, 2008 1.350 1.360 1.310 1.310 28,395 -0.03(-2.24%)
Jan 11, 2008 1.320 1.360 1.320 1.340 17,525 -0.05(-3.60%)
Jan 10, 2008 1.300 1.390 1.270 1.390 4,600 +0.09(+6.92%)
Jan 09, 2008 1.300 1.300 1.260 1.300 27,100 +0.01(+0.78%)
Jan 08, 2008 1.270 1.290 1.240 1.290 15,300 -0.01(-0.77%)
Jan 07, 2008 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Jan 04, 2008 1.300 1.310 1.270 1.300 22,500 +0.04(+3.17%)
Jan 03, 2008 1.300 1.300 1.260 1.260 2,100 -0.12(-8.70%)
Jan 02, 2008 1.350 1.380 1.350 1.380 36,195 +0.03(+2.22%)
Jan 01, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 31, 2007 1.300 1.350 1.240 1.350 57,700 +0.00(+0.00%)
Dec 28, 2007 1.350 1.350 1.350 1.350 900 +0.05(+3.85%)
Dec 27, 2007 1.260 1.310 1.260 1.300 5,305 +0.05(+4.00%)
Dec 26, 2007 1.420 1.420 1.250 1.250 30,100 +0.00(+0.00%)
Dec 24, 2007 1.420 1.420 1.250 1.250 30,100 -0.11(-8.09%)
Dec 21, 2007 1.210 1.360 1.210 1.360 14,550 -0.03(-2.16%)
Dec 20, 2007 1.390 1.390 1.390 1.390 500 +0.07(+5.30%)
Dec 19, 2007 1.300 1.350 1.280 1.320 16,000 -0.08(-5.71%)
Dec 18, 2007 1.400 1.400 1.400 1.400 300 +0.09(+6.87%)
Dec 17, 2007 1.390 1.390 1.310 1.310 26,500 -0.09(-6.43%)
Dec 14, 2007 1.420 1.420 1.380 1.400 51,945 +0.04(+2.94%)
Dec 13, 2007 1.380 1.400 1.360 1.360 14,625 -0.03(-2.16%)
Dec 12, 2007 1.260 1.400 1.260 1.390 30,400 +0.13(+10.32%)
Dec 11, 2007 1.350 1.350 1.260 1.260 38,300 -0.12(-8.70%)
Dec 10, 2007 1.400 1.420 1.340 1.380 173,618 +0.07(+5.34%)
Dec 07, 2007 1.180 1.310 1.170 1.310 93,375 +0.11(+9.17%)
Dec 06, 2007 1.130 1.200 1.130 1.200 30,595 +0.06(+5.26%)
Dec 05, 2007 1.200 1.200 1.140 1.140 12,200 -0.03(-2.56%)
Dec 04, 2007 1.260 1.260 1.170 1.170 4,000 -0.09(-7.14%)
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.