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 (%)
Feb 27, 2015 0.5300 0.5400 0.5300 0.5300 86,005 +0.00(+0.00%)
Feb 26, 2015 0.5700 0.5700 0.5300 0.5300 89,110 -0.03(-5.36%)
Feb 25, 2015 0.5500 0.5600 0.5300 0.5600 91,905 +0.01(+1.82%)
Feb 24, 2015 0.5500 0.5600 0.5400 0.5500 95,235 -0.01(-1.79%)
Feb 23, 2015 0.5700 0.5700 0.5400 0.5600 91,685 +0.00(+0.00%)
Feb 20, 2015 0.5500 0.5800 0.5500 0.5600 31,230 -0.01(-1.75%)
Feb 19, 2015 0.5800 0.5800 0.5400 0.5700 91,760 +0.00(+0.00%)
Feb 18, 2015 0.5600 0.5800 0.5500 0.5700 81,056 -0.01(-1.72%)
Feb 17, 2015 0.5600 0.5800 0.5400 0.5800 135,657 +0.01(+1.75%)
Feb 13, 2015 0.5700 0.5700 0.5700 0 -0.09(-13.64%)
Feb 12, 2015 0.6200 0.6600 0.6200 0.6600 28,368 +0.04(+6.45%)
Feb 11, 2015 0.6300 0.6300 0.6200 0.6200 74,000 -0.03(-4.62%)
Feb 10, 2015 0.6300 0.6500 0.6300 0.6500 28,820 +0.02(+3.17%)
Feb 09, 2015 0.6600 0.6600 0.6300 0.6300 58,997 -0.03(-4.55%)
Feb 06, 2015 0.6400 0.6600 0.6400 0.6600 90,754 +0.03(+4.76%)
Feb 05, 2015 0.6400 0.6500 0.6300 0.6300 39,350 -0.02(-3.08%)
Feb 04, 2015 0.6500 0.6500 0.6400 0.6500 34,450 +0.01(+1.56%)
Feb 03, 2015 0.6000 0.6800 0.6000 0.6400 71,050 +0.03(+4.92%)
Feb 02, 2015 0.6300 0.6300 0.6100 0.6100 65,725 +0.01(+1.67%)
Jan 30, 2015 0.6300 0.6300 0.5800 0.6000 213,556 -0.03(-4.76%)
Jan 29, 2015 0.6600 0.6700 0.6300 0.6300 88,172 -0.04(-5.97%)
Jan 28, 2015 0.6800 0.6800 0.6500 0.6700 153,510 -0.01(-1.47%)
Jan 27, 2015 0.6900 0.7400 0.6700 0.6800 141,300 +0.00(+0.00%)
Jan 26, 2015 0.7300 0.7300 0.6500 0.6800 111,804 -0.03(-4.23%)
Jan 23, 2015 0.7200 0.7700 0.7000 0.7100 157,530 +0.00(+0.00%)
Jan 22, 2015 0.7400 0.7500 0.6900 0.7100 127,035 -0.03(-4.05%)
Jan 21, 2015 0.7000 0.7400 0.7000 0.7400 86,185 +0.04(+5.71%)
Jan 20, 2015 0.7100 0.7200 0.6900 0.7000 155,318 -0.04(-5.41%)
Jan 19, 2015 0.7200 0.7500 0.7100 0.7400 86,153 -0.02(-2.63%)
Jan 16, 2015 0.7700 0.7700 0.7400 0.7600 122,895 -0.01(-1.30%)
Jan 15, 2015 0.7900 0.7900 0.7700 0.7700 73,675 -0.02(-2.53%)
Jan 14, 2015 0.7900 0.7900 0.7500 0.7900 63,643 +0.00(+0.00%)
Jan 13, 2015 0.7800 0.7900 0.7600 0.7900 52,453 -0.01(-1.25%)
Jan 12, 2015 0.7700 0.8000 0.7500 0.8000 83,088 +0.01(+1.27%)
Jan 09, 2015 0.7900 0.7900 0.7700 0.7900 54,228 +0.00(+0.00%)
Jan 08, 2015 0.7800 0.7900 0.7800 0.7900 48,821 +0.02(+2.60%)
Jan 07, 2015 0.7800 0.7900 0.7700 0.7700 34,900 -0.03(-3.75%)
Jan 06, 2015 0.8200 0.8400 0.7400 0.8000 253,075 -0.03(-3.61%)
Jan 05, 2015 0.8500 0.8800 0.8100 0.8300 291,315 -0.01(-1.19%)
Jan 02, 2015 0.8300 0.8500 0.8000 0.8400 174,217 +0.02(+2.44%)
Dec 31, 2014 0.8200 0.8200 0.8200 0 +0.07(+9.33%)
Dec 30, 2014 0.7600 0.7700 0.7500 0.7500 414,562 +0.01(+1.35%)
Dec 29, 2014 0.6800 0.7900 0.6800 0.7400 702,057 +0.08(+12.12%)
Dec 24, 2014 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 23, 2014 0.6700 0.6700 0.6500 0.6600 55,350 -0.02(-2.94%)
Dec 22, 2014 0.6900 0.7000 0.6800 0.6800 52,192 +0.00(+0.00%)
Dec 19, 2014 0.7300 0.7300 0.6800 0.6800 66,920 -0.03(-4.23%)
Dec 18, 2014 0.6500 0.7400 0.6400 0.7100 195,975 +0.07(+10.94%)
Dec 17, 2014 0.6700 0.6700 0.6200 0.6400 73,738 -0.02(-3.03%)
Dec 16, 2014 0.6700 0.6300 0.6600 72,600 +0.00(+0.00%)
Dec 15, 2014 0.7100 0.7100 0.6600 0.6600 126,789 -0.06(-8.33%)
Dec 12, 2014 0.7200 0.7200 0.6900 0.7200 91,460 +0.01(+1.41%)
Dec 11, 2014 0.7300 0.7300 0.7100 0.7100 27,845 -0.02(-2.74%)
Dec 10, 2014 0.7200 0.7300 0.6900 0.7300 42,005 +0.02(+2.82%)
Dec 09, 2014 0.6900 0.7200 0.6900 0.7100 72,225 +0.02(+2.90%)
Dec 08, 2014 0.7200 0.7400 0.6800 0.6900 122,855 -0.06(-8.00%)
Dec 05, 2014 0.7400 0.7500 0.7300 0.7500 59,564 +0.01(+1.35%)
Dec 04, 2014 0.7500 0.7700 0.7300 0.7400 104,473 -0.03(-3.90%)
Dec 03, 2014 0.7900 0.7900 0.7400 0.7700 75,456 -0.02(-2.53%)
Dec 02, 2014 0.8000 0.8000 0.7800 0.7900 38,966 +0.01(+1.28%)
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.