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 (%)
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%)
Mar 01, 2013 0.2350 0.2400 0.2200 0.2200 18,800 +0.00(+0.00%)
Feb 28, 2013 0.2250 0.2250 0.2200 0.2200 3,500 +0.00(+0.00%)
Feb 27, 2013 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 26, 2013 0.2250 0.2250 0.2200 0.2200 8,500 -0.01(-6.38%)
Feb 25, 2013 0.2250 0.2350 0.2250 0.2350 3,910 -0.01(-2.08%)
Feb 22, 2013 0.2150 0.2400 0.2150 0.2400 16,000 +0.00(+0.00%)
Feb 21, 2013 0.2250 0.2400 0.2250 0.2400 26,500 +0.03(+14.29%)
Feb 20, 2013 0.2050 0.2200 0.1850 0.2100 28,100 +0.01(+2.44%)
Feb 19, 2013 0.2100 0.2100 0.2000 0.2050 7,400 -0.04(-14.58%)
Feb 15, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 14, 2013 0.2300 0.2400 0.2250 0.2400 50,000 +0.01(+4.35%)
Feb 13, 2013 0.2200 0.2400 0.2100 0.2300 21,372 -0.01(-4.17%)
Feb 12, 2013 0.2250 0.2400 0.2200 0.2400 44,600 +0.03(+14.29%)
Feb 11, 2013 0.2450 0.2450 0.2100 0.2100 72,600 -0.04(-16.00%)
Feb 08, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 07, 2013 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Feb 06, 2013 0.2300 0.2650 0.2300 0.2500 6,000 -0.02(-7.41%)
Feb 04, 2013 0.2600 0.2850 0.2600 0.2700 49,500 +0.02(+8.00%)
Feb 01, 2013 0.2450 0.2500 0.2450 0.2500 2,500 +0.02(+8.70%)
Jan 31, 2013 0.2350 0.2350 0.2300 0.2300 13,600 -0.01(-4.17%)
Jan 30, 2013 0.2350 0.2400 0.2050 0.2400 13,000 +0.01(+2.13%)
Jan 29, 2013 0.2250 0.2350 0.2200 0.2350 7,500 -0.01(-2.08%)
Jan 28, 2013 0.2150 0.2400 0.2150 0.2400 3,100 -0.02(-5.88%)
Jan 25, 2013 0.2300 0.2700 0.2300 0.2550 35,500 +0.02(+10.87%)
Jan 24, 2013 0.2050 0.2300 0.2000 0.2300 25,000 +0.02(+6.98%)
Jan 23, 2013 0.2150 0.2150 0.2000 0.2150 20,000 +0.00(+0.00%)
Jan 22, 2013 0.2150 0.2150 0.2150 0.2150 10,000 +0.00(+0.00%)
Jan 21, 2013 0.2050 0.2150 0.1700 0.2150 61,200 -0.01(-2.27%)
Jan 18, 2013 0.2200 0.2200 0.2200 0.2200 15,000 +0.02(+10.00%)
Jan 17, 2013 0.2200 0.2250 0.1800 0.2000 49,777 -0.02(-9.09%)
Jan 16, 2013 0.2200 0.2200 0.2200 0.2200 25,640 +0.00(+0.00%)
Jan 15, 2013 0.2200 0.2200 0.2200 0.2200 10,500 +0.00(+0.00%)
Jan 14, 2013 0.2200 0.2200 0.2200 0.2200 7,000 +0.00(+0.00%)
Jan 11, 2013 0.2300 0.2300 0.2200 0.2200 2,430 -0.01(-4.35%)
Jan 10, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 09, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 08, 2013 0.2350 0.2350 0.2100 0.2300 12,500 +0.01(+2.22%)
Jan 07, 2013 0.2400 0.2400 0.2250 0.2250 2,500 -0.01(-4.26%)
Jan 04, 2013 0.2500 0.2500 0.2300 0.2350 13,800 -0.02(-7.84%)
Jan 03, 2013 0.2550 0.2550 0.2550 0.2550 1,700 +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.