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

Microbix Biosystems Inc (TSX: MBX )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
May 31, 2010 0.3550 0.3600 0.3550 0.3600 7,200 +0.02(+5.88%)
May 28, 2010 0.3450 0.3600 0.3400 0.3400 27,800 +0.01(+3.03%)
May 27, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 26, 2010 0.3450 0.3450 0.3300 0.3300 8,344 +0.00(+0.00%)
May 25, 2010 0.3350 0.3350 0.3300 0.3300 2,000 -0.01(-4.35%)
May 21, 2010 0.3300 0.3450 0.3300 0.3450 15,500 +0.01(+2.99%)
May 20, 2010 0.3350 0.3350 0.3300 0.3350 15,000 +0.00(+0.00%)
May 19, 2010 0.3350 0.3350 0.3350 0.3350 5,000 +0.01(+1.52%)
May 18, 2010 0.3400 0.3400 0.3300 0.3300 110,600 -0.02(-5.71%)
May 17, 2010 0.3600 0.3600 0.3500 0.3500 9,850 +0.00(+0.00%)
May 14, 2010 0.3500 0.3600 0.3500 0.3500 45,500 +0.01(+1.45%)
May 13, 2010 0.3600 0.3650 0.3450 0.3450 41,000 +0.00(+1.47%)
May 12, 2010 0.3550 0.3550 0.3400 0.3400 26,400 -0.02(-5.56%)
May 11, 2010 0.3400 0.3600 0.3600 0.3600 43,030 +0.01(+2.86%)
May 10, 2010 0.3500 0.3500 0.3500 0.3500 3,400 +0.00(+0.00%)
May 07, 2010 0.3500 0.3500 0.3500 0.3500 18,500 -0.01(-1.41%)
May 06, 2010 0.3550 0.3600 0.3550 0.3550 21,100 -0.01(-2.74%)
May 05, 2010 0.3550 0.3650 0.3650 0.3650 10,400 +0.01(+2.82%)
May 04, 2010 0.3500 0.3550 0.3500 0.3550 8,200 +0.01(+1.43%)
May 03, 2010 0.3600 0.3650 0.3500 0.3500 50,000 +0.00(+0.00%)
Apr 30, 2010 0.3600 0.3600 0.3500 0.3500 62,343 -0.01(-2.78%)
Apr 29, 2010 0.3600 0.3750 0.3600 0.3600 8,500 -0.01(-2.70%)
Apr 28, 2010 0.3600 0.3700 0.3600 0.3700 12,800 +0.01(+2.78%)
Apr 27, 2010 0.3750 0.3750 0.3600 0.3600 20,000 -0.02(-5.26%)
Apr 26, 2010 0.3800 0.3800 0.3800 0.3800 11,000 +0.00(+0.00%)
Apr 23, 2010 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Apr 22, 2010 0.3600 0.3800 0.3600 0.3800 8,500 +0.02(+5.56%)
Apr 21, 2010 0.3700 0.3800 0.3600 0.3600 28,880 -0.01(-2.70%)
Apr 20, 2010 0.3600 0.3700 0.3600 0.3700 15,219 +0.02(+5.71%)
Apr 19, 2010 0.3600 0.3600 0.3500 0.3500 47,980 -0.01(-2.78%)
Apr 16, 2010 0.3600 0.3600 0.3600 0.3600 12,400 -0.01(-1.37%)
Apr 15, 2010 0.3600 0.3650 0.3550 0.3650 25,000 -0.02(-3.95%)
Apr 14, 2010 0.3700 0.3800 0.3700 0.3800 42,025 +0.03(+7.04%)
Apr 13, 2010 0.3450 0.3750 0.3450 0.3550 54,350 +0.01(+1.43%)
Apr 12, 2010 0.3700 0.3700 0.3300 0.3500 149,520 -0.03(-7.89%)
Apr 09, 2010 0.3750 0.3800 0.3750 0.3800 6,500 +0.03(+8.57%)
Apr 08, 2010 0.3600 0.3750 0.3500 0.3500 111,160 -0.05(-11.39%)
Apr 07, 2010 0.3750 0.3950 0.3750 0.3950 30,500 +0.04(+9.72%)
Apr 06, 2010 0.3650 0.3900 0.3500 0.3600 61,537 -0.03(-7.69%)
Apr 05, 2010 0.3750 0.4000 0.3500 0.3900 137,193 +0.02(+5.41%)
Apr 01, 2010 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Mar 31, 2010 0.3550 0.3550 0.3500 0.3500 23,000 +0.00(+0.00%)
Mar 30, 2010 0.3550 0.3600 0.3500 0.3500 169,910 -0.01(-2.78%)
Mar 29, 2010 0.3650 0.3750 0.3600 0.3600 26,500 -0.01(-1.37%)
Mar 26, 2010 0.3650 0.3650 0.3650 0.3650 6,000 +0.02(+4.29%)
Mar 25, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 24, 2010 0.3650 0.3850 0.3500 0.3500 40,250 -0.01(-1.41%)
Mar 23, 2010 0.4000 0.4000 0.3550 0.3550 18,494 -0.05(-11.25%)
Mar 22, 2010 0.3550 0.4000 0.3500 0.4000 33,800 +0.04(+11.11%)
Mar 19, 2010 0.3600 0.3600 0.3600 0.3600 16,700 +0.00(+0.00%)
Mar 18, 2010 0.3700 0.3700 0.3500 0.3600 58,500 -0.01(-2.70%)
Mar 17, 2010 0.4000 0.4000 0.3700 0.3700 91,689 -0.03(-7.50%)
Mar 16, 2010 0.4250 0.4250 0.4000 0.4000 12,300 -0.01(-1.23%)
Mar 15, 2010 0.4400 0.4100 0.4050 0.4050 32,500 -0.03(-6.90%)
Mar 12, 2010 0.4500 0.4500 0.4300 0.4350 22,815 -0.01(-2.25%)
Mar 11, 2010 0.4350 0.4450 0.4250 0.4450 32,700 +0.02(+4.71%)
Mar 10, 2010 0.4150 0.4250 0.4150 0.4250 34,300 +0.01(+1.19%)
Mar 09, 2010 0.4250 0.4250 0.4150 0.4200 10,400 +0.00(+0.00%)
Mar 08, 2010 0.4300 0.4300 0.4200 0.4200 1,100 -0.01(-2.33%)
Mar 05, 2010 0.4500 0.4500 0.4300 0.4300 65,970 -0.02(-4.44%)
Mar 04, 2010 0.4300 0.4500 0.4300 0.4500 36,900 +0.00(+0.00%)
Mar 03, 2010 0.4350 0.4500 0.4300 0.4500 51,317 +0.03(+7.14%)
Mar 02, 2010 0.4250 0.4250 0.4200 0.4200 8,000 +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.