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 29, 2010 0.3650 0.3800 0.3650 0.3800 52,600 +0.02(+5.56%)
Jan 28, 2010 0.3650 0.3700 0.3600 0.3600 53,000 -0.01(-2.70%)
Jan 27, 2010 0.3700 0.3700 0.3700 0.3700 4,000 +0.00(+0.00%)
Jan 26, 2010 0.3650 0.3700 0.3600 0.3700 22,500 -0.01(-1.33%)
Jan 25, 2010 0.3750 0.3750 0.3600 0.3750 156,500 +0.01(+1.35%)
Jan 22, 2010 0.3750 0.3800 0.3700 0.3700 55,700 +0.00(+0.00%)
Jan 21, 2010 0.3800 0.3800 0.3700 0.3700 45,800 -0.02(-5.13%)
Jan 20, 2010 0.3900 0.3900 0.3900 400 +0.00(+0.00%)
Jan 19, 2010 0.3900 0.3950 0.3800 0.3900 48,500 +0.02(+4.00%)
Jan 18, 2010 0.3900 0.3950 0.3750 0.3750 34,700 -0.01(-1.32%)
Jan 15, 2010 0.3850 0.3900 0.3750 0.3800 56,000 +0.00(+0.00%)
Jan 14, 2010 0.3850 0.3900 0.3800 0.3800 54,620 -0.01(-1.30%)
Jan 13, 2010 0.3950 0.3950 0.3850 0.3850 12,700 +0.00(+0.00%)
Jan 12, 2010 0.3850 0.3900 0.3800 0.3850 50,500 +0.00(+0.00%)
Jan 11, 2010 0.3950 0.3950 0.3700 0.3850 87,700 -0.02(-3.75%)
Jan 08, 2010 0.3950 0.4000 0.3950 0.4000 30,300 +0.01(+1.27%)
Jan 07, 2010 0.4000 0.4000 0.3950 0.3950 46,000 -0.01(-1.25%)
Jan 06, 2010 0.3850 0.4000 0.3850 0.4000 192,910 +0.00(+0.00%)
Jan 05, 2010 0.4000 0.4300 0.3850 0.4000 480,500 +0.01(+1.27%)
Jan 04, 2010 0.3800 0.3950 0.3750 0.3950 21,000 +0.02(+5.33%)
Dec 31, 2009 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Dec 30, 2009 0.3800 0.4000 0.3800 0.4000 183,000 +0.02(+5.26%)
Dec 29, 2009 0.3950 0.3950 0.3800 0.3800 116,472 -0.02(-5.00%)
Dec 24, 2009 0.4000 0.4000 0.3900 0.4000 73,000 +0.00(+0.00%)
Dec 23, 2009 0.3950 0.4000 0.3950 0.4000 3,000 -0.01(-2.44%)
Dec 22, 2009 0.3950 0.4100 0.3900 0.4100 36,500 +0.01(+2.50%)
Dec 21, 2009 0.4000 0.4000 0.4000 0.4000 10,100 +0.00(+0.00%)
Dec 18, 2009 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 17, 2009 0.4000 0.4000 0.3900 0.4000 37,700 +0.01(+2.56%)
Dec 16, 2009 0.4050 0.4200 0.3900 0.3900 52,000 +0.00(+0.00%)
Dec 15, 2009 0.3950 0.4000 0.3900 0.3900 15,500 -0.01(-2.50%)
Dec 14, 2009 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Dec 11, 2009 0.4000 0.4100 0.4000 0.4000 24,297 +0.00(+0.00%)
Dec 10, 2009 0.4000 0.4000 0.4000 0.4000 22,845 +0.00(+0.00%)
Dec 09, 2009 0.4000 0.4000 0.4000 0.4000 77,000 +0.00(+0.00%)
Dec 08, 2009 0.4000 0.4000 0.4000 0.4000 20,800 +0.00(+0.00%)
Dec 07, 2009 0.4200 0.4250 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 04, 2009 0.4000 0.4000 0.4000 0.4000 57,600 +0.01(+2.56%)
Dec 03, 2009 0.3900 0.3900 0.3900 0.3900 10,600 -0.01(-1.27%)
Dec 02, 2009 0.3850 0.4000 0.3600 0.3950 72,800 +0.02(+3.95%)
Dec 01, 2009 0.4300 0.4300 0.3800 0.3800 80,000 -0.03(-7.32%)
Nov 30, 2009 0.4400 0.4400 0.4050 0.4100 25,000 -0.04(-7.87%)
Nov 27, 2009 0.4600 0.4800 0.4450 0.4450 52,000 -0.03(-7.29%)
Nov 26, 2009 0.4850 0.4850 0.4500 0.4800 32,800 -0.01(-2.04%)
Nov 25, 2009 0.4900 0.4900 0.4900 230 +0.00(+0.00%)
Nov 24, 2009 0.4800 0.4900 0.4700 0.4900 12,025 +0.01(+1.03%)
Nov 23, 2009 0.4650 0.4850 0.4600 0.4850 79,250 +0.02(+4.30%)
Nov 20, 2009 0.4900 0.4900 0.4650 0.4650 14,761 -0.01(-3.12%)
Nov 19, 2009 0.4800 0.4800 0.4800 0.4800 3,500 +0.00(+0.00%)
Nov 18, 2009 0.4650 0.4900 0.4650 0.4800 51,650 +0.01(+3.23%)
Nov 17, 2009 0.4500 0.4950 0.4500 0.4650 164,267 +0.02(+3.33%)
Nov 16, 2009 0.4650 0.4700 0.4500 0.4500 129,100 -0.02(-5.26%)
Nov 13, 2009 0.5000 0.5100 0.4650 0.4750 38,250 -0.02(-4.04%)
Nov 12, 2009 0.5100 0.5100 0.4950 0.4950 47,975 -0.02(-2.94%)
Nov 11, 2009 0.5200 0.5200 0.4800 0.5100 76,075 -0.01(-1.92%)
Nov 10, 2009 0.5600 0.5600 0.5200 0.5200 136,500 -0.01(-1.89%)
Nov 09, 2009 0.5600 0.5600 0.5300 0.5300 38,050 -0.04(-7.02%)
Nov 06, 2009 0.5500 0.5700 0.5300 0.5700 30,596 +0.02(+3.64%)
Nov 05, 2009 0.5800 0.5800 0.5500 0.5500 61,000 -0.03(-5.17%)
Nov 04, 2009 0.5500 0.5800 0.5500 0.5800 26,400 +0.03(+5.45%)
Nov 03, 2009 0.5200 0.5500 0.5200 0.5500 26,500 +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.