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 (%)
Nov 30, 2012 0.2350 0.2350 0.2150 0.2150 6,000 -0.03(-12.24%)
Nov 29, 2012 0.2450 0.2450 0.2450 0.2450 4,850 +0.00(+0.00%)
Nov 28, 2012 0.2500 0.2500 0.2400 0.2450 12,940 +0.00(+0.00%)
Nov 27, 2012 0.2500 0.2750 0.2450 0.2450 45,900 -0.03(-10.91%)
Nov 26, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 24, 2012 0.2750 0.2750 0.2750 0.2750 1,500 +0.00(+0.00%)
Nov 23, 2012 0.2750 0.2750 0.2750 0.2750 1,500 +0.00(+0.00%)
Nov 22, 2012 0.2700 0.2750 0.2500 0.2750 16,600 +0.02(+5.77%)
Nov 21, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 20, 2012 0.2700 0.2700 0.2550 0.2600 3,000 -0.02(-5.45%)
Nov 19, 2012 0.2750 0.2750 0.2750 0.2750 600 +0.00(+0.00%)
Nov 16, 2012 0.2650 0.2750 0.2500 0.2750 32,000 +0.02(+5.77%)
Nov 15, 2012 0.2650 0.2650 0.2600 0.2600 2,000 -0.01(-1.89%)
Nov 14, 2012 0.2600 0.2650 0.2600 0.2650 7,000 +0.00(+0.00%)
Nov 13, 2012 0.2600 0.2700 0.2550 0.2650 4,868 -0.02(-5.36%)
Nov 12, 2012 0.2800 0.2800 0.2800 0.2800 24,500 +0.00(+0.00%)
Nov 09, 2012 0.2600 0.2800 0.2600 0.2800 20,000 +0.02(+7.69%)
Nov 08, 2012 0.2650 0.2650 0.2500 0.2600 44,910 -0.01(-1.89%)
Nov 07, 2012 0.2650 0.2650 0.2650 0.2650 8,000 +0.01(+1.92%)
Nov 06, 2012 0.2700 0.2700 0.2600 0.2600 10,500 -0.01(-3.70%)
Nov 05, 2012 0.2900 0.2900 0.2600 0.2700 14,000 -0.01(-3.57%)
Nov 02, 2012 0.2800 0.2800 0.2800 160 +0.00(+0.00%)
Nov 01, 2012 0.2800 0.2800 0.2650 0.2800 14,000 +0.00(+0.00%)
Oct 31, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 30, 2012 0.2700 0.3000 0.2700 0.2800 25,500 +0.01(+3.70%)
Oct 29, 2012 0.2700 0.2700 0.2700 0.2700 187 +0.00(+0.00%)
Oct 26, 2012 0.2650 0.2700 0.2650 0.2700 5,500 +0.00(+0.00%)
Oct 25, 2012 0.2700 0.2700 0.2700 0.2700 500 -0.01(-5.26%)
Oct 24, 2012 0.2850 0.2850 0.2800 0.2850 17,000 +0.00(+0.00%)
Oct 23, 2012 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Oct 19, 2012 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+1.79%)
Oct 18, 2012 0.2850 0.2850 0.2600 0.2800 17,000 -0.01(-5.08%)
Oct 17, 2012 0.2950 0.2950 0.2950 0.2950 500 +0.03(+11.32%)
Oct 16, 2012 0.2650 0.2650 0.2650 19 +0.00(+0.00%)
Oct 15, 2012 0.2800 0.2800 0.2600 0.2650 32,200 -0.02(-7.02%)
Oct 12, 2012 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Oct 11, 2012 0.2850 0.2850 0.2850 0.2850 550 -0.01(-1.72%)
Oct 10, 2012 0.2950 0.3100 0.2900 0.2900 33,875 +0.01(+5.45%)
Oct 09, 2012 0.3000 0.3000 0.2750 0.2750 13,500 -0.02(-8.33%)
Oct 05, 2012 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Oct 04, 2012 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+1.64%)
Oct 03, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 02, 2012 0.3050 0.3050 0.2700 0.3050 24,500 -0.01(-1.61%)
Oct 01, 2012 0.3150 0.3150 0.3100 0.3100 11,000 +0.00(+0.00%)
Sep 28, 2012 0.3250 0.3250 0.3100 0.3100 2,610 -0.02(-6.06%)
Sep 27, 2012 0.3150 0.3300 0.3150 0.3300 18,500 +0.01(+3.13%)
Sep 26, 2012 0.3150 0.3200 0.3150 0.3200 22,500 +0.01(+1.59%)
Sep 25, 2012 0.3300 0.3300 0.3150 0.3150 45,000 -0.02(-4.55%)
Sep 24, 2012 0.3350 0.3350 0.3300 0.3300 48,600 +0.01(+3.13%)
Sep 21, 2012 0.3350 0.3400 0.3200 0.3200 39,308 +0.00(+0.00%)
Sep 20, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 19, 2012 0.3200 0.3200 0.3200 0.3200 2,500 -0.01(-1.54%)
Sep 18, 2012 0.3250 0.3250 0.3250 0.3250 2,500 +0.01(+1.56%)
Sep 17, 2012 0.3250 0.3300 0.3200 0.3200 48,299 -0.01(-1.54%)
Sep 14, 2012 0.3300 0.3300 0.3250 0.3250 1,000 +0.00(+0.00%)
Sep 13, 2012 0.3350 0.3350 0.3250 0.3250 4,688 -0.01(-1.52%)
Sep 12, 2012 0.3350 0.3350 0.3300 0.3300 60,000 +0.00(+0.00%)
Sep 11, 2012 0.3250 0.3300 0.3250 0.3300 23,000 -0.01(-4.35%)
Sep 10, 2012 0.3450 0.3450 0.3200 0.3450 74,750 +0.02(+6.15%)
Sep 07, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Sep 06, 2012 0.3300 0.3300 0.3250 0.3250 9,350 +0.00(+0.00%)
Sep 05, 2012 0.3250 0.3250 0.3250 0.3250 1,900 +0.02(+4.84%)
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.