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 (%)
Feb 27, 2009 0.2700 0.2700 0.2700 0.2700 3,000 -0.01(-3.57%)
Feb 26, 2009 0.2800 0.2800 0.2800 0.2800 13,000 -0.00(-1.75%)
Feb 25, 2009 0.2850 0.2850 0.2850 0.2850 9,700 +0.00(+1.79%)
Feb 24, 2009 0.2550 0.2800 0.2550 0.2800 7,500 +0.00(+0.00%)
Feb 23, 2009 0.2800 0.2850 0.2800 0.2800 8,000 -0.01(-3.45%)
Feb 20, 2009 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-3.33%)
Feb 19, 2009 0.2800 0.3000 0.2800 0.3000 58,600 +0.03(+11.11%)
Feb 18, 2009 0.2750 0.2750 0.2500 0.2700 34,000 -0.01(-5.26%)
Feb 17, 2009 0.3000 0.3000 0.2750 0.2850 16,700 -0.02(-5.00%)
Feb 13, 2009 0.3000 0.3200 0.3000 0.3000 21,100 +0.01(+1.69%)
Feb 12, 2009 0.2950 0.2950 0.2950 0.2950 900 +0.02(+7.27%)
Feb 11, 2009 0.2750 0.2750 0.2750 0.2750 4,000 -0.02(-6.78%)
Feb 10, 2009 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+5.36%)
Feb 09, 2009 0.2800 0.2800 0 +0.00(+0.00%)
Feb 06, 2009 0.2550 0.2800 0.2550 0.2800 6,655 +0.00(+0.00%)
Feb 05, 2009 0.2800 0.2800 0 +0.00(+0.00%)
Feb 04, 2009 0.2800 0.2800 0.2800 0.2800 5,490 +0.01(+3.70%)
Feb 03, 2009 0.2700 0.2700 0.2700 0.2700 1,000 -0.02(-6.90%)
Feb 02, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 30, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 29, 2009 0.2900 0.2900 0.2900 0.2900 750 +0.00(+0.00%)
Jan 28, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 27, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 26, 2009 0.2900 0.2900 0.2900 0.2900 9,000 +0.00(+0.00%)
Jan 23, 2009 0.2900 0.2900 0.2900 0.2900 5,693 +0.02(+7.41%)
Jan 22, 2009 0.2850 0.2850 0.2650 0.2700 23,800 -0.01(-5.26%)
Jan 21, 2009 0.2750 0.2850 0.2750 0.2850 9,400 +0.01(+3.64%)
Jan 20, 2009 0.2850 0.2850 0.2750 0.2750 2,800 -0.02(-8.33%)
Jan 19, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 16, 2009 0.3150 0.3150 0.3000 0.3000 11,000 -0.01(-3.23%)
Jan 15, 2009 0.3200 0.3200 0.3100 0.3100 8,000 +0.00(+0.00%)
Jan 14, 2009 0.3400 0.3400 0.3100 0.3100 7,275 +0.01(+1.64%)
Jan 13, 2009 0.3100 0.3400 0.3050 0.3050 65,500 +0.01(+1.67%)
Jan 12, 2009 0.3050 0.3050 0.3000 0.3000 5,174 -0.01(-1.64%)
Jan 09, 2009 0.2950 0.3150 0.2950 0.3050 2,100 +0.01(+3.39%)
Jan 08, 2009 0.2950 0.2950 0.2950 0.2950 640 -0.03(-7.81%)
Jan 07, 2009 0.3150 0.3200 0.3150 0.3200 10,425 +0.02(+6.67%)
Jan 06, 2009 0.3400 0.3400 0.2950 0.3000 44,800 -0.05(-14.29%)
Jan 05, 2009 0.3300 0.3800 0.2900 0.3500 46,000 +0.07(+25.00%)
Jan 02, 2009 0.2800 0.2800 200 +0.00(+0.00%)
Jan 01, 2009 0.2800 0.2850 0.2650 0.2800 0 +0.00(+0.00%)
Dec 31, 2008 0.2800 0.2850 0.2650 0.2800 9,000 -0.02(-6.67%)
Dec 30, 2008 0.3000 0.3000 0.3000 0.3000 5,500 +0.02(+7.14%)
Dec 29, 2008 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Dec 24, 2008 0.2900 0.2900 0.2600 0.2800 7,000 -0.04(-12.50%)
Dec 23, 2008 0.3250 0.3350 0.2900 0.3200 56,500 -0.02(-5.88%)
Dec 22, 2008 0.3400 0.3400 0.3400 0.3400 10,000 +0.03(+9.68%)
Dec 19, 2008 0.2850 0.3100 0.2850 0.3100 1,500 -0.02(-6.06%)
Dec 18, 2008 0.3350 0.3400 0.3300 0.3300 31,400 -0.01(-1.49%)
Dec 17, 2008 0.3350 0.3350 0 +0.00(+0.00%)
Dec 16, 2008 0.3350 0.3400 0.3300 0.3350 26,211 +0.00(+0.00%)
Dec 15, 2008 0.3400 0.3400 0.3350 0.3350 51,000 -0.01(-4.29%)
Dec 12, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Dec 11, 2008 0.3500 0.3500 0.3500 0.3500 36,000 -0.01(-2.78%)
Dec 10, 2008 0.3600 0.3800 0.3600 0.3600 28,100 +0.08(+26.32%)
Dec 09, 2008 0.2850 0.2850 0 +0.00(+0.00%)
Dec 08, 2008 0.2950 0.2950 0.2850 0.2850 2,000 -0.04(-10.94%)
Dec 05, 2008 0.3250 0.3250 0.3100 0.3200 10,555 -0.01(-1.54%)
Dec 04, 2008 0.3200 0.3250 0.3200 0.3250 20,500 +0.02(+4.84%)
Dec 03, 2008 0.3100 0.3100 0.3100 0.3100 18,000 +0.01(+3.33%)
Dec 02, 2008 0.3000 0.3000 0 +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.