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 (%)
Mar 31, 2015 0.5100 0.5900 0.5100 0.5500 114,344 +0.03(+5.77%)
Mar 30, 2015 0.5400 0.5600 0.5200 0.5200 23,950 -0.04(-7.14%)
Mar 27, 2015 0.5100 0.5600 0.5100 0.5600 104,559 +0.05(+9.80%)
Mar 26, 2015 0.5600 0.5600 0.4950 0.5100 906,638 -0.06(-10.53%)
Mar 25, 2015 0.5700 0.5800 0.5700 0.5700 26,500 +0.02(+3.64%)
Mar 24, 2015 0.6100 0.6100 0.5400 0.5500 181,380 -0.06(-9.84%)
Mar 23, 2015 0.6200 0.6200 0.5800 0.6100 124,016 -0.01(-1.61%)
Mar 20, 2015 0.6200 0.6200 0.6100 0.6200 43,015 +0.01(+1.64%)
Mar 19, 2015 0.5400 0.6400 0.5400 0.6100 320,250 +0.07(+12.96%)
Mar 18, 2015 0.5500 0.5600 0.5400 0.5400 62,250 -0.03(-5.26%)
Mar 17, 2015 0.5600 0.5700 0.5500 0.5700 67,150 +0.02(+3.64%)
Mar 16, 2015 0.5500 0.5500 0.5300 0.5500 26,500 +0.02(+3.77%)
Mar 13, 2015 0.5400 0.5400 0.5300 0.5300 56,500 -0.02(-3.64%)
Mar 12, 2015 0.5600 0.5700 0.5300 0.5500 84,740 -0.02(-3.51%)
Mar 11, 2015 0.5100 0.5800 0.5100 0.5700 204,435 +0.04(+7.55%)
Mar 10, 2015 0.5300 0.5500 0.5100 0.5300 142,988 -0.03(-5.36%)
Mar 09, 2015 0.5600 0.5800 0.5100 0.5600 291,957 +0.00(+0.00%)
Mar 06, 2015 0.5800 0.5800 0.5600 0.5600 85,202 -0.03(-5.08%)
Mar 05, 2015 0.5900 0.5900 0.5700 0.5900 69,050 +0.00(+0.00%)
Mar 04, 2015 0.6100 0.5700 0.5900 227,910 -0.02(-3.28%)
Mar 03, 2015 0.5900 0.6000 0.5900 0.6100 38,150 +0.03(+5.17%)
Mar 02, 2015 0.5600 0.6300 0.5500 0.5800 317,824 +0.05(+9.43%)
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%)
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.