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

Microbix Biosystems Inc (TSX: MBX )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 7, 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 (%)
Jun 30, 2011 0.3450 0.3450 0.3100 0.3100 33,000 -0.02(-6.06%)
Jun 29, 2011 0.3350 0.3350 0.3300 0.3300 3,500 -0.01(-1.49%)
Jun 28, 2011 0.3400 0.3400 0.3000 0.3350 48,000 +0.01(+1.52%)
Jun 27, 2011 0.3550 0.3550 0.3300 0.3300 62,059 -0.06(-15.38%)
Jun 24, 2011 0.4200 0.4200 0.3900 0.3900 13,340 -0.03(-7.14%)
Jun 23, 2011 0.3650 0.4800 0.3650 0.4200 134,358 +0.07(+20.00%)
Jun 22, 2011 0.3550 0.3550 0.3500 0.3500 10,000 +0.00(+0.00%)
Jun 21, 2011 0.3600 0.3900 0.3500 0.3500 24,500 -0.03(-6.67%)
Jun 20, 2011 0.3300 0.3750 0.3750 0.3750 11,500 +0.03(+7.14%)
Jun 17, 2011 0.3500 0.3500 0.3500 0.3500 11,000 +0.00(+0.00%)
Jun 16, 2011 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Jun 15, 2011 0.3550 0.3550 0.3350 0.3500 4,000 -0.01(-2.78%)
Jun 14, 2011 0.3650 0.3650 0.3600 0.3600 2,700 +0.00(+0.00%)
Jun 13, 2011 0.3600 0.3600 0.3600 0.3600 500 -0.03(-6.49%)
Jun 10, 2011 0.3600 0.3850 0.3500 0.3850 11,500 +0.04(+10.00%)
Jun 09, 2011 0.3600 0.3600 0.3500 0.3500 24,500 -0.01(-2.78%)
Jun 08, 2011 0.3850 0.3850 0.3600 0.3600 1,500 +0.01(+2.86%)
Jun 07, 2011 0.3550 0.3550 0.3500 0.3500 4,000 -0.01(-2.78%)
Jun 06, 2011 0.3900 0.3900 0.3600 0.3600 39,500 -0.02(-5.26%)
Jun 03, 2011 0.3650 0.3800 0.3600 0.3800 26,500 +0.02(+4.11%)
May 24, 2011 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 20, 2011 0.3900 0.3900 0.3650 0.3650 16,450 -0.03(-7.59%)
May 19, 2011 0.3600 0.3950 0.3600 0.3950 27,769 +0.05(+16.18%)
May 18, 2011 0.3350 0.3500 0.3300 0.3400 26,000 +0.01(+3.03%)
May 17, 2011 0.3200 0.3300 0.2800 0.3300 30,500 +0.00(+0.00%)
May 16, 2011 0.3550 0.3550 0.3250 0.3300 43,500 -0.05(-13.16%)
May 13, 2011 0.3800 0.3800 0.3800 0.3800 2,000 +0.02(+5.56%)
May 12, 2011 0.3800 0.3800 0.3600 0.3600 15,000 -0.02(-5.26%)
May 11, 2011 0.3850 0.3850 0.3800 0.3800 51,000 +0.00(+0.00%)
May 10, 2011 0.3900 0.3900 0.3800 0.3800 11,000 +0.01(+1.33%)
May 09, 2011 0.3600 0.3750 0.3500 0.3750 25,000 +0.03(+7.14%)
May 06, 2011 0.3650 0.3650 0.3450 0.3500 27,950 -0.01(-2.78%)
May 05, 2011 0.3400 0.3600 0.3600 0.3600 25,500 +0.00(+0.00%)
May 04, 2011 0.3150 0.3700 0.3150 0.3600 91,395 +0.04(+14.29%)
May 03, 2011 0.3150 0.3150 0.3000 0.3150 183,650 -0.01(-1.56%)
May 02, 2011 0.3400 0.3200 0.3200 0.3200 45,200 +0.00(+0.00%)
Apr 29, 2011 0.3300 0.3300 0.3200 0.3200 101,655 -0.01(-3.03%)
Apr 28, 2011 0.3300 0.3300 0.3300 0.3300 2,300 -0.01(-1.49%)
Apr 27, 2011 0.3400 0.3400 0.3350 0.3350 85,900 -0.01(-1.47%)
Apr 26, 2011 0.3500 0.3600 0.3400 0.3400 221,500 -0.01(-2.86%)
Apr 25, 2011 0.3500 0.3500 0.3350 0.3500 273,500 +0.00(+0.00%)
Apr 21, 2011 0.3500 0.3500 0.3300 0.3500 22,000 -0.01(-2.78%)
Apr 20, 2011 0.3550 0.3700 0.3550 0.3600 51,700 +0.01(+2.86%)
Apr 19, 2011 0.3650 0.3650 0.3500 0.3500 66,000 -0.02(-5.41%)
Apr 18, 2011 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.00%)
Apr 15, 2011 0.3700 0.3700 0.3700 0.3700 30,300 +0.00(+0.00%)
Apr 14, 2011 0.3800 0.3800 0.3650 0.3700 125,640 -0.01(-2.63%)
Apr 13, 2011 0.3700 0.3800 0.3700 0.3800 13,500 -0.02(-3.80%)
Apr 12, 2011 0.3750 0.3950 0.3700 0.3950 5,500 +0.02(+3.95%)
Apr 11, 2011 0.3800 0.3800 0.3800 0.3800 500 -0.02(-3.80%)
Apr 08, 2011 0.3750 0.3950 0.3700 0.3950 7,900 -0.01(-1.25%)
Apr 07, 2011 0.3750 0.4000 0.3750 0.4000 2,675 +0.02(+3.90%)
Apr 06, 2011 0.3800 0.3850 0.3800 0.3850 3,000 +0.02(+5.48%)
Apr 05, 2011 0.3550 0.3650 0.3550 0.3650 26,815 +0.02(+4.29%)
Apr 04, 2011 0.3500 0.3500 0.3500 0.3500 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.