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 31, 2012 0.1800 0.1800 0.1750 0.1800 13,500 +0.01(+2.86%)
Jan 30, 2012 0.1800 0.1800 0.1750 0.1750 7,500 +0.00(+2.94%)
Jan 27, 2012 0.1850 0.1850 0.1700 0.1700 24,100 -0.01(-8.11%)
Jan 26, 2012 0.1800 0.1850 0.1800 0.1850 5,072 +0.01(+8.82%)
Jan 25, 2012 0.1800 0.1800 0.1700 0.1700 19,000 -0.01(-8.11%)
Jan 24, 2012 0.1850 0.1850 0.1850 0.1850 5,150 +0.00(+0.00%)
Jan 23, 2012 0.1700 0.1850 0.1700 0.1850 20,000 +0.00(+0.00%)
Jan 20, 2012 0.1850 0.1850 0.1700 0.1850 15,500 +0.00(+0.00%)
Jan 19, 2012 0.1800 0.1850 0.1800 0.1850 8,589 +0.00(+0.00%)
Jan 18, 2012 0.1800 0.1850 0.1700 0.1850 61,600 +0.01(+2.78%)
Jan 17, 2012 0.1850 0.1850 0.1800 0.1800 19,500 +0.00(+0.00%)
Jan 16, 2012 0.1800 0.1800 0.1800 0.1800 5,122 +0.00(+0.00%)
Jan 13, 2012 0.1850 0.1850 0.1800 0.1800 12,200 -0.01(-2.70%)
Jan 12, 2012 0.1850 0.1850 0.1850 0.1850 9,450 +0.00(+0.00%)
Jan 11, 2012 0.1850 0.1850 0.1850 0.1850 23,000 +0.00(+0.00%)
Jan 10, 2012 0.1850 0.1850 0.1850 0.1850 20,000 +0.00(+0.00%)
Jan 09, 2012 0.1900 0.1900 0.1700 0.1850 69,000 +0.00(+0.00%)
Jan 06, 2012 0.1900 0.1950 0.1800 0.1850 352,899 +0.01(+8.82%)
Jan 05, 2012 0.1750 0.1750 0.1700 0.1700 60,215 -0.01(-5.56%)
Jan 04, 2012 0.1800 0.1800 0.1700 0.1800 40,000 +0.01(+2.86%)
Dec 30, 2011 0.1750 0.1800 0.1750 0.1750 55,400 +0.00(+0.00%)
Dec 29, 2011 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 28, 2011 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+9.37%)
Dec 23, 2011 0.1550 0.1600 0.1600 0.1600 61,500 -0.01(-5.88%)
Dec 21, 2011 0.1450 0.1700 0.1400 0.1700 93,000 +0.03(+17.24%)
Dec 20, 2011 0.1350 0.1450 0.1350 0.1450 17,500 +0.01(+7.41%)
Dec 19, 2011 0.1400 0.1450 0.1350 0.1350 32,300 -0.01(-3.57%)
Dec 16, 2011 0.1400 0.1400 0.1400 0.1400 1,200 +0.00(+0.00%)
Dec 15, 2011 0.1450 0.1450 0.1300 0.1400 248,000 -0.00(-3.45%)
Dec 14, 2011 0.1550 0.1550 0.1450 0.1450 101,800 -0.01(-3.33%)
Dec 13, 2011 0.1650 0.1650 0.1500 0.1500 47,500 -0.02(-9.09%)
Dec 12, 2011 0.1550 0.1650 0.1500 0.1650 95,000 +0.01(+6.45%)
Dec 09, 2011 0.1650 0.1650 0.1550 0.1550 74,000 -0.01(-3.13%)
Dec 08, 2011 0.1700 0.1750 0.1600 0.1600 183,500 -0.01(-3.03%)
Dec 07, 2011 0.1700 0.1700 0.1500 0.1650 91,500 -0.01(-5.71%)
Dec 06, 2011 0.1850 0.1850 0.1750 0.1750 112,150 -0.02(-7.89%)
Dec 05, 2011 0.1950 0.2000 0.1900 0.1900 120,500 -0.01(-5.00%)
Dec 02, 2011 0.1900 0.2000 0.1900 0.2000 88,360 +0.01(+5.26%)
Dec 01, 2011 0.2000 0.2000 0.1800 0.1900 42,500 -0.01(-2.56%)
Nov 30, 2011 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
Nov 29, 2011 0.2000 0.2000 0.2000 0.2000 13,500 -0.00(-2.44%)
Nov 28, 2011 0.2050 0.2050 0.2050 0.2050 72,000 +0.00(+0.00%)
Nov 25, 2011 0.2200 0.2200 0.2050 0.2050 14,000 -0.03(-10.87%)
Nov 24, 2011 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+2.22%)
Nov 23, 2011 0.2250 0.2250 0.2250 0.2250 10,500 +0.00(+0.00%)
Nov 22, 2011 0.2250 0.2250 0.2250 0.2250 500 +0.01(+2.27%)
Nov 21, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 18, 2011 0.2250 0.2250 0.2200 0.2200 13,000 -0.01(-2.22%)
Nov 17, 2011 0.2250 0.2250 0.2250 0.2250 16,500 -0.01(-6.25%)
Nov 16, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 15, 2011 0.2300 0.2400 0.2200 0.2400 48,000 -0.01(-4.00%)
Nov 14, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 11, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 10, 2011 0.2400 0.2500 0.2300 0.2500 95,800 +0.04(+19.05%)
Nov 09, 2011 0.2300 0.2300 0.2100 0.2100 23,700 -0.03(-12.50%)
Nov 08, 2011 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Nov 07, 2011 0.2350 0.2400 0.2200 0.2400 30,800 +0.01(+6.67%)
Nov 04, 2011 0.2300 0.2300 0.2250 0.2250 20,000 -0.01(-2.17%)
Nov 03, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 02, 2011 0.2250 0.2300 0.2200 0.2300 16,500 -0.02(-8.00%)
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.