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 (-1.45%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 1, 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 (%)
May 31, 2013 0.1450 0.1700 0.1450 0.1700 30,500 +0.00(+0.00%)
May 30, 2013 0.1600 0.1700 0.1600 0.1700 46,000 +0.01(+6.25%)
May 29, 2013 0.1650 0.1650 0.1600 0.1600 15,500 -0.01(-5.88%)
May 28, 2013 0.1750 0.1750 0.1600 0.1700 28,000 -0.01(-8.11%)
May 27, 2013 0.1700 0.1850 0.1700 0.1850 4,000 +0.00(+0.00%)
May 24, 2013 0.1850 0.1850 0.1800 0.1850 33,500 +0.01(+2.78%)
May 23, 2013 0.1800 0.1800 0.1800 300 +0.00(+0.00%)
May 22, 2013 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
May 21, 2013 0.1800 0.1800 0.1800 0.1800 3,300 -0.01(-5.26%)
May 17, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 16, 2013 0.1950 0.1950 0.1800 0.1900 5,300 -0.01(-2.56%)
May 15, 2013 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
May 13, 2013 0.1850 0.1950 0.1750 0.1750 23,000 +0.00(+0.00%)
May 10, 2013 0.1700 0.1900 0.1700 0.1750 4,125 +0.00(+2.94%)
May 09, 2013 0.1700 0.1700 0.1700 0.1700 1,000 -0.03(-15.00%)
May 08, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 07, 2013 0.1700 0.2000 0.1700 0.2000 20,000 +0.00(+0.00%)
May 06, 2013 0.1600 0.2000 0.1600 0.2000 3,000 +0.02(+11.11%)
May 03, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 02, 2013 0.1900 0.1900 0.1800 0.1800 2,200 -0.02(-10.00%)
May 01, 2013 0.1850 0.2000 0.1800 0.2000 13,000 +0.03(+14.29%)
Apr 30, 2013 0.1750 0.1750 0.1700 0.1750 6,000 +0.00(+0.00%)
Apr 29, 2013 0.1800 0.1800 0.1750 0.1750 3,000 +0.02(+16.67%)
Apr 26, 2013 0.1750 0.1750 0.1500 0.1500 10,000 -0.02(-11.76%)
Apr 25, 2013 0.1700 0.1700 0.1700 0.1700 160 +0.00(+0.00%)
Apr 24, 2013 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Apr 23, 2013 0.1850 0.1850 0.1500 0.1700 59,618 +0.02(+13.33%)
Apr 22, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 19, 2013 0.1850 0.1850 0.1500 0.1500 23,000 -0.04(-21.05%)
Apr 18, 2013 0.1850 0.1900 0.1850 0.1900 3,500 +0.01(+2.70%)
Apr 17, 2013 0.2000 0.2000 0.1850 0.1850 12,500 -0.02(-7.50%)
Apr 16, 2013 0.1950 0.2000 0.1900 0.2000 5,500 -0.00(-2.44%)
Apr 15, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 12, 2013 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Apr 11, 2013 0.2050 0.2050 0.2050 0.2050 1,500 +0.02(+10.81%)
Apr 10, 2013 0.2150 0.2150 0.1850 0.1850 18,250 -0.02(-7.50%)
Apr 09, 2013 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Apr 08, 2013 0.1900 0.2200 0.1900 0.2200 8,000 +0.00(+0.00%)
Apr 05, 2013 0.2200 0.2200 0.2200 0.2200 8,000 -0.01(-2.22%)
Apr 04, 2013 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 03, 2013 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 02, 2013 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 01, 2013 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 28, 2013 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Mar 27, 2013 0.2150 0.2150 0.2100 0.2100 10,500 +0.00(+0.00%)
Mar 26, 2013 0.2150 0.2150 0.2100 0.2100 36,400 -0.01(-2.33%)
Mar 25, 2013 0.2150 0.2150 0.1900 0.2150 21,195 +0.01(+2.38%)
Mar 22, 2013 0.2300 0.2300 0.2100 0.2100 8,500 -0.01(-2.33%)
Mar 21, 2013 0.2150 0.2150 0.2150 0.2150 850 +0.01(+2.38%)
Mar 20, 2013 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Mar 19, 2013 0.2250 0.2250 0.2100 0.2100 2,000 -0.02(-6.67%)
Mar 18, 2013 0.2300 0.2300 0.2050 0.2250 11,100 -0.01(-2.17%)
Mar 15, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 14, 2013 0.2300 0.2300 0.2300 0.2300 1,250 +0.00(+0.00%)
Mar 13, 2013 0.2300 0.2300 0.2000 0.2300 31,000 +0.00(+0.00%)
Mar 12, 2013 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Mar 11, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 08, 2013 0.2350 0.2350 0.2350 0.2350 6,000 +0.03(+14.63%)
Mar 07, 2013 0.2100 0.2200 0.2050 0.2050 38,000 -0.02(-6.82%)
Mar 06, 2013 0.2200 0.2200 0.2200 0.2200 500 +0.01(+2.33%)
Mar 05, 2013 0.2150 0.2150 0.2150 0.2150 6,400 -0.02(-10.42%)
Mar 04, 2013 0.2050 0.2400 0.2050 0.2400 38,400 +0.02(+9.09%)
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.