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

Microbix Biosystems Inc (TSX: MBX )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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, 2015 0.2900 0.2900 0.2800 0.2900 96,740 +0.00(+0.00%)
Nov 27, 2015 0.2900 0.3000 0.2800 0.2900 54,140 -0.01(-3.33%)
Nov 26, 2015 0.3000 0.3000 0.2950 0.3000 5,500 -0.02(-4.76%)
Nov 25, 2015 0.3200 0.3200 0.2900 0.3150 30,500 -0.01(-1.56%)
Nov 24, 2015 0.3000 0.3200 0.3000 0.3200 22,944 +0.02(+4.92%)
Nov 23, 2015 0.3150 0.3150 0.3000 0.3050 49,263 -0.01(-3.17%)
Nov 20, 2015 0.3200 0.3200 0.3200 0.3150 8,000 -0.01(-1.56%)
Nov 18, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Nov 17, 2015 0.3100 0.3100 0.3100 0.3100 38,580 -0.01(-1.59%)
Nov 16, 2015 0.3150 0.3150 0.3150 0.3150 6,000 -0.01(-1.56%)
Nov 13, 2015 0.3200 0.3250 0.3150 0.3200 40,000 +0.00(+0.00%)
Nov 12, 2015 0.3200 0.3200 0.3200 0.3200 5,100 +0.00(+0.00%)
Nov 11, 2015 0.3300 0.3300 0.3200 0.3200 12,000 -0.01(-1.54%)
Nov 10, 2015 0.3250 0.3250 0.3250 0.3250 18,650 -0.01(-1.52%)
Nov 09, 2015 0.3300 0.3300 0.3300 0.3300 9,520 -0.01(-1.49%)
Nov 06, 2015 0.3350 0.3350 0.3300 0.3350 26,600 -0.01(-1.47%)
Nov 05, 2015 0.3400 0.3400 0.3400 0.3400 12,500 -0.01(-2.86%)
Nov 04, 2015 0.3550 0.3550 0.3500 0.3500 38,600 -0.02(-4.11%)
Nov 03, 2015 0.3250 0.3800 0.3200 0.3650 93,800 +0.04(+14.06%)
Nov 02, 2015 0.3200 0.3200 0.3150 0.3200 49,225 -0.02(-5.88%)
Oct 30, 2015 0.3400 0.3400 0.3200 0.3400 16,000 +0.00(+0.00%)
Oct 29, 2015 0.3300 0.3400 0.3300 0.3400 12,000 +0.02(+6.25%)
Oct 28, 2015 0.3300 0.3300 0.3200 0.3200 40,150 -0.02(-4.48%)
Oct 27, 2015 0.3400 0.3400 0.3350 0.3350 3,000 -0.01(-1.47%)
Oct 26, 2015 0.3400 0.3400 0.3400 0.3400 14,500 +0.01(+1.49%)
Oct 23, 2015 0.3300 0.3400 0.3300 0.3350 28,600 +0.01(+3.08%)
Oct 22, 2015 0.3400 0.3400 0.3200 0.3250 73,500 -0.02(-7.14%)
Oct 21, 2015 0.3450 0.3500 0.3350 0.3500 148,650 +0.01(+1.45%)
Oct 20, 2015 0.3500 0.3500 0.3450 0.3450 10,000 +0.00(+0.00%)
Oct 19, 2015 0.3650 0.3650 0.3400 0.3450 55,975 -0.01(-1.43%)
Oct 16, 2015 0.3450 0.3500 0.3400 0.3500 40,800 +0.01(+1.45%)
Oct 15, 2015 0.3550 0.3550 0.3400 0.3450 61,350 -0.01(-2.82%)
Oct 14, 2015 0.3600 0.3650 0.3500 0.3550 27,107 +0.00(+0.00%)
Oct 13, 2015 0.3800 0.3800 0.3500 0.3550 48,147 +0.01(+1.43%)
Oct 09, 2015 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Oct 08, 2015 0.3600 0.3800 0.3450 0.3800 84,047 +0.03(+7.04%)
Oct 07, 2015 0.3600 0.3600 0.3500 0.3550 56,900 -0.01(-1.39%)
Oct 06, 2015 0.3450 0.3600 0.3450 0.3600 30,663 +0.01(+2.86%)
Oct 05, 2015 0.3700 0.3700 0.3400 0.3500 109,850 -0.02(-5.41%)
Oct 02, 2015 0.3800 0.3800 0.3700 0.3700 41,900 -0.02(-3.90%)
Sep 30, 2015 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Sep 29, 2015 0.4000 0.4000 0.3800 0.3850 34,450 -0.01(-1.28%)
Sep 28, 2015 0.4000 0.4000 0.3900 0.3900 24,800 -0.01(-2.50%)
Sep 25, 2015 0.4150 0.4200 0.4000 0.4000 10,000 +0.00(+0.00%)
Sep 24, 2015 0.3950 0.4000 0.3850 0.4000 7,000 -0.01(-1.23%)
Sep 23, 2015 0.4200 0.4200 0.4050 0.4050 2,550 +0.01(+2.53%)
Sep 22, 2015 0.4150 0.4150 0.3950 0.3950 42,986 -0.01(-2.47%)
Sep 21, 2015 0.4300 0.4300 0.4050 0.4050 51,000 -0.03(-7.95%)
Sep 18, 2015 0.4300 0.4450 0.4300 0.4400 9,760 +0.01(+2.33%)
Sep 17, 2015 0.4400 0.4400 0.4300 0.4300 91,500 -0.01(-1.15%)
Sep 16, 2015 0.4400 0.4400 0.4350 0.4350 4,200 -0.01(-1.14%)
Sep 15, 2015 0.4500 0.4500 0.4400 0.4400 75,500 -0.02(-3.30%)
Sep 14, 2015 0.4550 0.4550 0.4500 0.4550 53,680 -0.01(-1.09%)
Sep 11, 2015 0.4700 0.4700 0.4500 0.4600 84,800 +0.01(+1.10%)
Sep 10, 2015 0.4450 0.4650 0.4450 0.4550 207,900 +0.03(+5.81%)
Sep 09, 2015 0.4450 0.4450 0.4300 0.4300 14,800 +0.01(+1.18%)
Sep 08, 2015 0.4400 0.4400 0.4200 0.4250 56,200 -0.03(-5.56%)
Sep 04, 2015 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Sep 03, 2015 0.4350 0.4800 0.4350 0.4650 114,095 +0.03(+5.68%)
Sep 02, 2015 0.4400 0.4400 0.4200 0.4400 47,531 +0.01(+2.33%)
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.