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

Microbix Biosystems Inc (TSX: MBX )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 7, 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 29, 2008 0.6600 0.6600 0.6600 0.6600 2,000 +0.03(+4.76%)
Aug 28, 2008 0.6300 0.6300 0.6300 0.6300 3,000 -0.04(-5.97%)
Aug 27, 2008 0.6400 0.6700 0.6400 0.6700 6,275 +0.03(+4.69%)
Aug 26, 2008 0.6400 770 +0.00(+0.00%)
Aug 25, 2008 0.6400 0 +0.00(+0.00%)
Aug 22, 2008 0.6700 0.6700 0.6400 0.6400 30,525 +0.00(+0.00%)
Aug 21, 2008 0.6700 0.6700 0.6400 0.6400 9,500 -0.03(-4.48%)
Aug 20, 2008 0.6700 0 +0.00(+0.00%)
Aug 19, 2008 0.6500 0.6700 0.6500 0.6700 3,000 +0.02(+3.08%)
Aug 18, 2008 0.6500 0.6500 0.6500 0.6500 1,000 +0.01(+1.56%)
Aug 15, 2008 0.6700 0.6700 0.6400 0.6400 6,300 -0.01(-1.54%)
Aug 14, 2008 0.6700 0.6700 0.6500 0.6500 9,300 -0.02(-2.99%)
Aug 13, 2008 0.6500 0.6700 0.6500 0.6700 7,000 +0.03(+4.69%)
Aug 12, 2008 0.6500 0.6500 0.6400 0.6400 7,000 -0.02(-3.03%)
Aug 11, 2008 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Aug 08, 2008 0.6300 0.6600 0.6300 0.6600 5,450 +0.02(+3.13%)
Aug 07, 2008 0.6400 0.6700 0.6300 0.6400 17,500 -0.01(-1.54%)
Aug 06, 2008 0.6600 0.6600 0.6500 0.6500 7,000 -0.03(-4.41%)
Aug 05, 2008 0.6600 0.6800 0.6600 0.6800 28,600 +0.00(+0.00%)
Aug 04, 2008 0.6400 0.6800 0.6400 0.6800 16,364 +0.00(+0.00%)
Aug 01, 2008 0.6400 0.6800 0.6400 0.6800 16,364 -0.02(-2.86%)
Jul 31, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.02(+2.94%)
Jul 30, 2008 0.6700 0.6900 0.6700 0.6800 11,800 +0.01(+1.49%)
Jul 29, 2008 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Jul 28, 2008 0.7000 0.7000 0.6700 0.6700 13,600 -0.01(-1.47%)
Jul 25, 2008 0.6800 0.6800 0.6800 0.6800 5,500 -0.01(-1.45%)
Jul 24, 2008 0.6900 0.6900 0.6900 0.6900 32,000 +0.03(+4.55%)
Jul 23, 2008 0.6600 0.6600 0.6600 0.6600 1,500 -0.04(-5.71%)
Jul 22, 2008 0.7000 0.7000 0.7000 0.7000 63,500 +0.00(+0.00%)
Jul 21, 2008 0.6700 0.7000 0.6400 0.7000 23,256 +0.02(+2.94%)
Jul 18, 2008 0.6800 0.6800 0.6800 0.6800 3,696 -0.02(-2.86%)
Jul 17, 2008 0.6900 0.7000 0.6900 0.7000 9,400 +0.01(+1.45%)
Jul 16, 2008 0.6900 0.6900 0.6900 0.6900 3,400 +0.00(+0.00%)
Jul 15, 2008 0.6900 0.7000 0.6700 0.6900 224,560 -0.04(-5.48%)
Jul 14, 2008 0.7300 0.7300 0.7300 0.7300 1,000 +0.04(+5.80%)
Jul 11, 2008 0.7000 0.7000 0.6900 0.6900 10,454 -0.03(-4.17%)
Jul 10, 2008 0.7400 0.7400 0.7200 0.7200 10,300 +0.04(+5.88%)
Jul 09, 2008 0.7700 0.7700 0.6800 0.6800 43,036 -0.10(-12.82%)
Jul 08, 2008 0.7500 0.7800 0.7400 0.7800 7,500 +0.05(+6.85%)
Jul 07, 2008 0.7400 0.7400 0.7300 0.7300 9,150 -0.05(-6.41%)
Jul 04, 2008 0.7700 0.7800 0.7600 0.7800 17,740 +0.05(+6.85%)
Jul 03, 2008 0.7600 0.7600 0.7300 0.7300 5,500 -0.01(-1.35%)
Jul 02, 2008 0.7800 0.7800 0.7400 0.7400 6,000 -0.03(-3.90%)
Jul 01, 2008 0.7800 0.7800 0.7300 0.7700 19,500 +0.00(+0.00%)
Jun 30, 2008 0.7800 0.7800 0.7300 0.7700 19,500 +0.00(+0.00%)
Jun 27, 2008 0.8000 0.8000 0.7700 0.7700 25,000 -0.02(-2.53%)
Jun 26, 2008 0.8600 0.8600 0.7900 0.7900 28,500 -0.01(-1.25%)
Jun 25, 2008 0.8300 0.8300 0.7700 0.8000 25,000 -0.07(-8.05%)
Jun 24, 2008 0.8100 0.9500 0.8000 0.8700 92,200 +0.07(+8.75%)
Jun 23, 2008 0.8900 1.000 0.8000 0.8000 421,410 +0.00(+0.00%)
Jun 20, 2008 0.7300 0.8000 0.7300 0.8000 36,700 +0.10(+14.29%)
Jun 19, 2008 0.7400 0.7400 0.7000 0.7000 3,500 +0.03(+4.48%)
Jun 18, 2008 0.7100 0.7100 0.6700 0.6700 56,277 -0.02(-2.90%)
Jun 17, 2008 0.6900 0.6900 0.6900 0.6900 6,000 -0.01(-1.43%)
Jun 16, 2008 0.6900 0.7000 0.6900 0.7000 44,700 +0.01(+1.45%)
Jun 13, 2008 0.7000 0.7000 0.6600 0.6900 55,000 +0.00(+0.00%)
Jun 12, 2008 0.6900 0.7000 0.6900 0.6900 25,400 -0.01(-1.43%)
Jun 11, 2008 0.7200 0.7600 0.7000 0.7000 39,500 -0.07(-9.09%)
Jun 10, 2008 0.7600 0.7900 0.7600 0.7700 9,000 -0.03(-3.75%)
Jun 09, 2008 0.8000 0.8000 0.8000 0.8000 21,900 +0.00(+0.00%)
Jun 06, 2008 0.7600 0.8000 0.7600 0.8000 23,500 +0.06(+8.11%)
Jun 05, 2008 0.7700 0.8700 0.7400 0.7400 56,100 -0.02(-2.63%)
Jun 04, 2008 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 03, 2008 0.7600 0.7600 0.7600 0.7600 500 -0.01(-1.30%)
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.