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 +0.0050 (+1.49%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 6, 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 31, 2011 0.5300 0.5300 0.5300 0.5300 8,450 +0.01(+1.92%)
Jan 28, 2011 0.5400 0.5400 0.5100 0.5200 24,500 -0.03(-5.45%)
Jan 27, 2011 0.5000 0.5500 0.5000 0.5500 9,000 +0.05(+10.00%)
Jan 26, 2011 0.5100 0.5100 0.5000 0.5000 10,000 -0.03(-5.66%)
Jan 25, 2011 0.5400 0.5500 0.4650 0.5300 142,800 +0.00(+0.00%)
Jan 24, 2011 0.5000 0.5300 0.4900 0.5300 48,080 +0.02(+3.92%)
Jan 21, 2011 0.4550 0.5500 0.4550 0.5100 164,090 +0.05(+10.87%)
Jan 20, 2011 0.4700 0.4700 0.4600 0.4600 4,960 +0.00(+0.00%)
Jan 19, 2011 0.4700 0.4900 0.4400 0.4600 170,050 +0.04(+9.52%)
Jan 18, 2011 0.3950 0.4200 0.3800 0.4200 91,150 +0.03(+7.69%)
Jan 17, 2011 0.3900 0.3900 0.3850 0.3900 31,900 -0.01(-1.27%)
Jan 14, 2011 0.3850 0.3950 0.3850 0.3950 44,700 +0.01(+1.28%)
Jan 13, 2011 0.4000 0.4000 0.3900 0.3900 22,000 -0.01(-2.50%)
Jan 12, 2011 0.3900 0.4050 0.3850 0.4000 59,600 +0.01(+1.27%)
Jan 11, 2011 0.4000 0.4100 0.3950 0.3950 45,915 +0.00(+0.00%)
Jan 10, 2011 0.4000 0.4000 0.3950 0.3950 13,425 -0.01(-3.66%)
Jan 07, 2011 0.4100 0.4100 0.4100 0.4100 13,000 -0.01(-1.20%)
Jan 06, 2011 0.4100 0.4200 0.4100 0.4150 6,000 +0.01(+2.47%)
Jan 05, 2011 0.4050 0.4050 0.4050 0.4050 14,000 +0.03(+6.58%)
Jan 04, 2011 0.4100 0.4200 0.3800 0.3800 40,100 -0.04(-9.52%)
Dec 31, 2010 0.4100 0.4200 0.4050 0.4200 27,600 +0.02(+5.00%)
Dec 30, 2010 0.4100 0.4100 0.4000 0.4000 32,200 -0.01(-1.23%)
Dec 29, 2010 0.4200 0.4200 0.4050 0.4050 32,825 -0.01(-3.57%)
Dec 24, 2010 0.4000 0.4200 0.4000 0.4200 22,042 +0.02(+5.00%)
Dec 23, 2010 0.3950 0.4000 0.3900 0.4000 13,290 -0.01(-2.44%)
Dec 22, 2010 0.4300 0.4400 0.4100 0.4100 47,399 -0.01(-1.20%)
Dec 21, 2010 0.4150 0.4500 0.4100 0.4150 82,000 -0.03(-5.68%)
Dec 20, 2010 0.3700 0.4550 0.3700 0.4400 118,800 +0.05(+12.82%)
Dec 17, 2010 0.3800 0.3900 0.3700 0.3900 59,100 +0.01(+1.30%)
Dec 16, 2010 0.3900 0.3900 0.3700 0.3850 27,000 +0.01(+1.32%)
Dec 15, 2010 0.3950 0.4000 0.3800 0.3800 30,385 -0.02(-5.00%)
Dec 14, 2010 0.4000 0.4000 0.4000 0.4000 5,030 +0.00(+0.00%)
Dec 13, 2010 0.3950 0.4250 0.3900 0.4000 24,966 +0.00(+0.00%)
Dec 10, 2010 0.4250 0.4250 0.4000 0.4000 28,425 -0.01(-1.23%)
Dec 09, 2010 0.4200 0.4200 0.4050 0.4050 9,500 -0.01(-2.41%)
Dec 08, 2010 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 07, 2010 0.4300 0.4300 0.4050 0.4150 86,335 -0.01(-2.35%)
Dec 06, 2010 0.4450 0.4450 0.4100 0.4250 58,100 +0.02(+3.66%)
Dec 03, 2010 0.4000 0.4300 0.4000 0.4100 78,500 +0.01(+2.50%)
Dec 02, 2010 0.4150 0.4450 0.4000 0.4000 182,976 +0.02(+5.26%)
Dec 01, 2010 0.3800 0.3800 0.3750 0.3800 22,850 +0.00(+0.00%)
Nov 30, 2010 0.3800 0.3800 0.3700 0.3800 25,900 +0.00(+0.00%)
Nov 29, 2010 0.4000 0.4000 0.3750 0.3800 6,000 +0.01(+2.70%)
Nov 26, 2010 0.3950 0.3950 0.3700 0.3700 55,700 -0.03(-7.50%)
Nov 25, 2010 0.3650 0.4000 0.3600 0.4000 25,000 +0.02(+5.26%)
Nov 24, 2010 0.3850 0.4200 0.3650 0.3800 64,500 -0.01(-1.30%)
Nov 23, 2010 0.3750 0.3850 0.3650 0.3850 36,000 +0.02(+4.05%)
Nov 22, 2010 0.3800 0.3850 0.3700 0.3700 26,415 -0.01(-1.33%)
Nov 19, 2010 0.3650 0.3750 0.3650 0.3750 43,780 +0.03(+7.14%)
Nov 18, 2010 0.3600 0.3650 0.3500 0.3500 44,553 -0.02(-4.11%)
Nov 17, 2010 0.3550 0.3650 0.3450 0.3650 31,500 +0.02(+7.35%)
Nov 16, 2010 0.3550 0.3550 0.3400 0.3400 20,200 -0.02(-6.85%)
Nov 15, 2010 0.3650 0.3650 0.3650 0.3650 30,000 +0.01(+1.39%)
Nov 12, 2010 0.3500 0.3650 0.3350 0.3600 74,300 +0.01(+2.86%)
Nov 11, 2010 0.3250 0.3600 0.3250 0.3500 54,100 +0.03(+9.37%)
Nov 10, 2010 0.3250 0.3300 0.3200 0.3200 24,975 -0.03(-8.57%)
Nov 09, 2010 0.3300 0.3500 0.3100 0.3500 71,000 +0.02(+7.69%)
Nov 08, 2010 0.3100 0.3250 0.3100 0.3250 9,000 +0.02(+6.56%)
Nov 05, 2010 0.3200 0.3350 0.3050 0.3050 17,000 -0.03(-8.96%)
Nov 04, 2010 0.3250 0.3350 0.3000 0.3350 58,000 +0.02(+4.69%)
Nov 03, 2010 0.3200 0.3200 0.3100 0.3200 25,500 -0.01(-3.03%)
Nov 02, 2010 0.3200 0.3300 0.3200 0.3300 13,000 +0.01(+1.54%)
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.