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 UNCHANGED
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 (%)
Jul 30, 2010 0.3500 0.3650 0.3500 0.3650 8,000 +0.02(+4.29%)
Jul 29, 2010 0.3500 0.3500 0.3500 0.3500 12,300 +0.01(+1.45%)
Jul 28, 2010 0.3450 0.3450 0.3450 0.3450 925 -0.01(-2.82%)
Jul 27, 2010 0.3550 0.3550 0.3550 0.3550 56,500 +0.01(+1.43%)
Jul 26, 2010 0.3400 0.3500 0.3300 0.3500 17,000 +0.01(+2.94%)
Jul 23, 2010 0.3400 0.3550 0.3400 0.3400 49,220 +0.00(+0.00%)
Jul 22, 2010 0.3100 0.3500 0.3100 0.3400 96,286 +0.02(+6.25%)
Jul 21, 2010 0.3100 0.3200 0.3100 0.3200 4,810 +0.01(+3.23%)
Jul 20, 2010 0.3050 0.3100 0.3000 0.3100 19,906 +0.00(+0.00%)
Jul 19, 2010 0.3100 0.3100 0.3100 0.3100 21,100 -0.01(-3.13%)
Jul 16, 2010 0.3200 0.3200 0.3200 400 +0.00(+0.00%)
Jul 15, 2010 0.3150 0.3200 0.3150 0.3200 13,000 -0.01(-3.03%)
Jul 14, 2010 0.3250 0.3300 0.3200 0.3300 20,400 +0.00(+0.00%)
Jul 13, 2010 0.3250 0.3400 0.3250 0.3300 23,300 +0.01(+1.54%)
Jul 12, 2010 0.3300 0.3300 0.3250 0.3250 19,000 -0.02(-4.41%)
Jul 09, 2010 0.3400 0.3400 0.3400 0.3400 500 +0.01(+3.03%)
Jul 08, 2010 0.3400 0.3400 0.3300 0.3300 12,714 +0.00(+0.00%)
Jul 07, 2010 0.3350 0.3350 0.3300 0.3300 34,500 -0.01(-1.49%)
Jul 06, 2010 0.3500 0.3500 0.3350 0.3350 8,000 +0.00(+0.00%)
Jul 02, 2010 0.3500 0.3550 0.3350 0.3350 18,500 +0.01(+1.52%)
Jun 30, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 29, 2010 0.3400 0.3400 0.3300 0.3300 26,300 -0.02(-7.04%)
Jun 25, 2010 0.3600 0.3600 0.3550 0.3550 33,000 +0.02(+5.97%)
Jun 24, 2010 0.3400 0.3400 0.3350 0.3350 3,000 -0.01(-1.47%)
Jun 23, 2010 0.3400 0.3400 0.3400 0.3400 625 -0.02(-5.56%)
Jun 22, 2010 0.3400 0.3600 0.3400 0.3600 9,000 +0.00(+0.00%)
Jun 21, 2010 0.3500 0.3600 0.3500 0.3600 21,500 +0.02(+5.88%)
Jun 18, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 17, 2010 0.3400 0.3400 0.3400 0.3400 7,000 +0.03(+7.94%)
Jun 16, 2010 0.3500 0.3500 0.3150 0.3150 22,030 -0.01(-1.56%)
Jun 15, 2010 0.3250 0.3250 0.3200 0.3200 44,400 -0.01(-3.03%)
Jun 14, 2010 0.3300 0.3400 0.3300 0.3300 19,500 -0.01(-1.49%)
Jun 11, 2010 0.3400 0.3400 0.3350 0.3350 27,300 -0.01(-2.90%)
Jun 10, 2010 0.3600 0.3600 0.3450 0.3450 46,000 -0.01(-1.43%)
Jun 09, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 08, 2010 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+7.69%)
Jun 07, 2010 0.3400 0.3500 0.3250 0.3250 30,500 +0.01(+1.56%)
Jun 04, 2010 0.3500 0.3600 0.3200 0.3200 43,000 +0.00(+0.00%)
Jun 03, 2010 0.3450 0.3600 0.3000 0.3200 98,155 -0.03(-8.57%)
Jun 02, 2010 0.3500 0.3500 0.3500 0.3500 11,500 +0.01(+2.94%)
Jun 01, 2010 0.3450 0.3450 0.3400 0.3400 8,999 -0.02(-5.56%)
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%)
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.