Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microbix Biosystems Inc (TSX: MBX )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, May 16, 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 28, 2014 0.4700 0.4800 0.4650 0.4750 68,000 -0.01(-1.04%)
Feb 27, 2014 0.4600 0.4800 0.4600 0.4800 24,600 +0.02(+4.35%)
Feb 26, 2014 0.4800 0.4800 0.4500 0.4600 86,500 -0.01(-2.13%)
Feb 25, 2014 0.4750 0.4900 0.4700 0.4700 66,580 +0.00(+0.00%)
Feb 24, 2014 0.4800 0.4850 0.4700 0.4700 35,187 -0.02(-3.09%)
Feb 21, 2014 0.5000 0.5100 0.4800 0.4850 44,100 -0.03(-4.90%)
Feb 20, 2014 0.4950 0.5100 0.4850 0.5100 82,800 +0.02(+4.08%)
Feb 19, 2014 0.4750 0.4900 0.4700 0.4900 49,150 +0.01(+1.03%)
Feb 18, 2014 0.4850 0.4900 0.4600 0.4850 43,575 -0.01(-1.02%)
Feb 14, 2014 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Feb 13, 2014 0.4500 0.4800 0.4450 0.4800 36,925 +0.02(+4.35%)
Feb 12, 2014 0.4500 0.4600 0.4500 0.4600 24,900 -0.01(-1.08%)
Feb 11, 2014 0.4750 0.4750 0.4650 0.4650 13,850 -0.01(-2.11%)
Feb 10, 2014 0.4900 0.4950 0.4500 0.4750 55,669 -0.02(-4.04%)
Feb 07, 2014 0.4700 0.4950 0.4650 0.4950 132,400 +0.03(+5.32%)
Feb 06, 2014 0.4800 0.4850 0.4600 0.4700 39,326 +0.00(+0.00%)
Feb 05, 2014 0.5000 0.5000 0.4600 0.4700 125,626 -0.04(-7.84%)
Feb 04, 2014 0.5100 0.5500 0.5000 0.5100 104,022 +0.00(+0.00%)
Feb 03, 2014 0.5100 0.5500 0.5000 0.5100 142,900 +0.01(+2.00%)
Jan 31, 2014 0.4750 0.5200 0.4750 0.5000 327,864 +0.03(+7.53%)
Jan 30, 2014 0.4100 0.4750 0.4100 0.4650 194,325 +0.08(+19.23%)
Jan 29, 2014 0.4100 0.4350 0.3900 0.3900 145,900 -0.03(-7.14%)
Jan 28, 2014 0.4100 0.4400 0.3800 0.4200 272,650 -0.01(-2.33%)
Jan 27, 2014 0.4550 0.4550 0.4100 0.4300 183,487 -0.03(-5.49%)
Jan 24, 2014 0.5000 0.5000 0.4200 0.4550 718,325 -0.03(-7.14%)
Jan 23, 2014 0.3800 0.5700 0.3800 0.4900 2,277,208 +0.16(+48.48%)
Jan 22, 2014 0.3250 0.3300 0.3200 0.3300 409,700 +0.01(+1.54%)
Jan 21, 2014 0.3300 0.3400 0.3150 0.3250 62,600 -0.01(-1.52%)
Jan 20, 2014 0.3150 0.3350 0.3100 0.3300 151,862 +0.02(+4.76%)
Jan 17, 2014 0.3350 0.3450 0.2900 0.3150 201,065 -0.02(-5.97%)
Jan 16, 2014 0.3400 0.3700 0.3300 0.3350 182,450 +0.01(+1.52%)
Jan 15, 2014 0.2950 0.3300 0.2900 0.3300 129,700 +0.05(+17.86%)
Jan 14, 2014 0.2600 0.2800 0.2400 0.2800 271,000 +0.01(+3.70%)
Jan 13, 2014 0.2450 0.2800 0.2450 0.2700 132,000 +0.03(+10.20%)
Jan 10, 2014 0.2400 0.2450 0.2400 0.2450 4,000 +0.00(+0.00%)
Jan 09, 2014 0.2150 0.2450 0.2150 0.2450 40,000 +0.01(+6.52%)
Jan 08, 2014 0.2650 0.2700 0.2300 0.2300 113,460 -0.05(-19.30%)
Jan 07, 2014 0.2500 0.2900 0.2500 0.2850 157,400 +0.03(+14.00%)
Jan 06, 2014 0.2100 0.2550 0.2100 0.2500 179,600 +0.05(+25.00%)
Jan 03, 2014 0.1750 0.2000 0.1750 0.2000 43,000 +0.04(+25.00%)
Jan 02, 2014 0.1600 0.1600 0.1600 0.1600 5,473 -0.01(-3.03%)
Dec 31, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 30, 2013 0.1700 0.1750 0.1650 0.1650 98,473 +0.02(+10.00%)
Dec 27, 2013 0.1500 0.1500 0.1500 0.1500 9,500 -0.01(-3.23%)
Dec 24, 2013 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Dec 23, 2013 0.1400 0.1450 0.1350 0.1450 15,077 +0.00(+3.57%)
Dec 20, 2013 0.1450 0.1500 0.1400 0.1400 61,487 -0.00(-3.45%)
Dec 19, 2013 0.1450 0.1450 0.1400 0.1450 33,000 +0.00(+3.57%)
Dec 18, 2013 0.1500 0.1500 0.1400 0.1400 20,500 +0.00(+0.00%)
Dec 17, 2013 0.1400 0.1400 0.1400 0.1400 11,492 -0.00(-3.45%)
Dec 16, 2013 0.1450 0.1450 0.1350 0.1450 12,500 +0.00(+0.00%)
Dec 13, 2013 0.1500 0.1500 0.1450 0.1450 52,000 +0.00(+0.00%)
Dec 12, 2013 0.1400 0.1450 0.1400 0.1450 18,800 -0.01(-3.33%)
Dec 11, 2013 0.1400 0.1500 0.1400 0.1500 21,500 +0.01(+7.14%)
Dec 10, 2013 0.1400 0.1400 0.1400 0.1400 8,400 +0.01(+7.69%)
Dec 09, 2013 0.1400 0.1400 0.1300 0.1300 34,500 -0.02(-13.33%)
Dec 06, 2013 0.1350 0.1500 0.1250 0.1500 181,600 +0.01(+11.11%)
Dec 05, 2013 0.1300 0.1450 0.1300 0.1350 52,580 +0.01(+8.00%)
Dec 04, 2013 0.1400 0.1400 0.1200 0.1250 66,000 -0.02(-10.71%)
Dec 03, 2013 0.1400 0.1500 0.1400 0.1400 113,825 +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.