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 (%)
Feb 29, 2012 0.4000 0.4000 0.3550 0.3550 132,878 -0.05(-11.25%)
Feb 28, 2012 0.4100 0.4100 0.4000 0.4000 26,977 +0.00(+0.00%)
Feb 27, 2012 0.4300 0.4300 0.3500 0.4000 206,820 -0.02(-4.76%)
Feb 24, 2012 0.3050 0.4400 0.3050 0.4200 158,700 +0.12(+40.00%)
Feb 23, 2012 0.2950 0.3050 0.2800 0.3000 42,725 +0.01(+3.45%)
Feb 22, 2012 0.2950 0.3000 0.2900 0.2900 65,700 +0.01(+1.75%)
Feb 21, 2012 0.2800 0.2950 0.2800 0.2850 43,600 +0.01(+5.56%)
Feb 17, 2012 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 16, 2012 0.2900 0.2950 0.2700 0.2900 65,100 -0.01(-3.33%)
Feb 15, 2012 0.2300 0.3300 0.2300 0.3000 521,910 +0.07(+30.43%)
Feb 14, 2012 0.2200 0.2300 0.2200 0.2300 99,800 +0.03(+12.20%)
Feb 13, 2012 0.2100 0.2150 0.1800 0.2050 45,000 +0.02(+13.89%)
Feb 10, 2012 0.2000 0.2000 0.1800 0.1800 3,500 -0.03(-14.29%)
Feb 09, 2012 0.2100 0.2100 0.1800 0.2100 34,000 +0.00(+0.00%)
Feb 08, 2012 0.1800 0.2100 0.1800 0.2100 378,300 +0.04(+20.00%)
Feb 07, 2012 0.1800 0.1800 0.1750 0.1750 3,700 +0.00(+2.94%)
Feb 06, 2012 0.1850 0.1850 0.1700 0.1700 21,040 -0.01(-8.11%)
Feb 03, 2012 0.1800 0.1850 0.1800 0.1850 5,000 +0.01(+8.82%)
Feb 02, 2012 0.1850 0.1850 0.1700 0.1700 22,200 -0.01(-5.56%)
Feb 01, 2012 0.1800 0.1800 0.1800 0.1800 10,500 +0.00(+0.00%)
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%)
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.