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

Microbix Biosystems Inc (OP: MBXBF )

0.2578 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 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 (%)
May 29, 2015 0.4144 0.4144 0.4144 0 -0.02(-4.95%)
May 28, 2015 0.4360 0.4360 0.4360 0.4360 10,000 -0.01(-1.65%)
May 27, 2015 0.4353 0.4590 0.4345 0.4433 23,000 -0.03(-5.68%)
May 21, 2015 0.4700 0.4700 0.4700 0 +0.05(+11.90%)
May 20, 2015 0.3950 0.4200 0.3950 0.4200 1,200 +0.00(+0.00%)
May 15, 2015 0.4200 0.4200 0.4200 0 -0.01(-2.19%)
May 13, 2015 0.4294 0.4294 0.4294 0 +0.01(+1.56%)
May 12, 2015 0.4230 0.4230 0.4228 0.4228 8,000 -0.02(-4.06%)
May 11, 2015 0.4407 0.4489 0.4407 0.4407 1,800 +0.01(+1.31%)
May 08, 2015 0.4350 0.4350 0.4350 0.4350 3,000 +0.00(+0.93%)
May 07, 2015 0.4310 0.4310 0.4310 0.4310 5,000 -0.00(-0.92%)
May 06, 2015 0.4350 0.4350 0.4340 0.4350 22,000 -0.01(-1.58%)
May 05, 2015 0.4420 0.4420 0.4420 0.4420 3,000 -0.00(-0.52%)
May 04, 2015 0.4400 0.4443 0.4400 0.4443 42,500 +0.01(+1.44%)
May 01, 2015 0.4498 0.4498 0.4380 0.4380 29,000 -0.03(-5.40%)
Apr 28, 2015 0.4630 0.4630 0.4630 0 +0.03(+6.41%)
Apr 27, 2015 0.4193 0.4351 0.4193 0.4351 30,000 +0.02(+4.87%)
Apr 22, 2015 0.4149 0.4149 0.4149 0 +0.01(+1.69%)
Apr 21, 2015 0.4100 0.4119 0.4080 0.4080 73,500 -0.04(-8.11%)
Apr 17, 2015 0.4440 0.4440 0.4440 0 +0.03(+8.03%)
Apr 15, 2015 0.4110 0.4110 0.4110 0 -0.01(-2.86%)
Apr 13, 2015 0.4231 0.4231 0.4231 0 -0.01(-2.74%)
Apr 10, 2015 0.4350 0.4350 0.4350 0.4350 62,500 +0.00(+0.00%)
Apr 09, 2015 0.4273 0.4350 0.4273 0.4350 12,300 +0.01(+2.35%)
Apr 08, 2015 0.4250 0.4250 0.4250 0.4250 20,000 -0.03(-7.47%)
Apr 06, 2015 0.4593 0.4593 0.4593 0 -0.02(-4.11%)
Apr 02, 2015 0.4790 0.4790 0.4790 0 +0.03(+5.60%)
Apr 01, 2015 0.4210 0.4536 0.4210 0.4536 84,000 -0.02(-4.91%)
Mar 31, 2015 0.4140 0.4770 0.4140 0.4770 1,000 +0.03(+6.95%)
Mar 30, 2015 0.4460 0.4460 0.4460 0.4460 6,000 -0.00(-0.89%)
Mar 27, 2015 0.4061 0.4500 0.4061 0.4500 3,600 +0.05(+12.78%)
Mar 26, 2015 0.4482 0.4482 0.3990 0.3990 311,588 -0.04(-10.14%)
Mar 25, 2015 0.4585 0.4652 0.4440 0.4440 10,800 -0.03(-6.35%)
Mar 24, 2015 0.4899 0.4899 0.4496 0.4741 64,900 -0.02(-3.24%)
Mar 23, 2015 0.4811 0.4900 0.4530 0.4900 79,830 +0.00(+0.53%)
Mar 20, 2015 0.4900 0.4900 0.4861 0.4874 12,260 +0.01(+2.35%)
Mar 19, 2015 0.4460 0.5000 0.4460 0.4762 32,960 +0.05(+10.74%)
Mar 18, 2015 0.4280 0.4350 0.4280 0.4300 20,000 +0.00(+0.70%)
Mar 16, 2015 0.4270 0.4270 0.4270 0 +0.02(+4.02%)
Mar 13, 2015 0.4105 0.4105 0.4105 0.4105 2,000 -0.02(-5.59%)
Mar 12, 2015 0.4348 0.4348 0.4348 0.4348 1,000 -0.02(-4.80%)
Mar 11, 2015 0.4254 0.4567 0.4254 0.4567 36,185 +0.02(+4.51%)
Mar 10, 2015 0.4250 0.4381 0.3980 0.4370 91,988 -0.01(-2.17%)
Mar 09, 2015 0.4500 0.4580 0.4028 0.4467 204,200 -0.01(-1.67%)
Mar 06, 2015 0.4554 0.4625 0.4388 0.4543 13,114 -0.02(-4.36%)
Mar 05, 2015 0.4864 0.4864 0.4740 0.4750 12,000 -0.02(-3.26%)
Mar 04, 2015 0.4520 0.4910 0.4520 0.4910 24,000 -0.00(-0.18%)
Mar 03, 2015 0.4842 0.4842 0.4842 0.4919 3,500 +0.03(+5.85%)
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.