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

Microbix Biosystems Inc (OP: MBXBF )

0.2450 UNCHANGED
Last Price Updated: 11:31 AM EDT, Apr 26, 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 (%)
Jan 30, 2015 0.4742 0.4742 0.4742 0 -0.03(-5.73%)
Jan 29, 2015 0.5172 0.5179 0.5030 0.5030 37,500 -0.03(-6.37%)
Jan 28, 2015 0.5440 0.5440 0.5372 0.5372 6,000 -0.01(-2.17%)
Jan 26, 2015 0.5491 0.5491 0.5491 0 -0.03(-5.62%)
Jan 23, 2015 0.5818 0.5818 0.5818 0.5818 20,000 -0.01(-1.05%)
Jan 22, 2015 0.6007 0.6007 0.5767 0.5880 35,700 -0.02(-2.55%)
Jan 21, 2015 0.5800 0.6034 0.5732 0.6034 35,000 +0.01(+0.85%)
Jan 20, 2015 0.5920 0.5983 0.5918 0.5983 15,000 -0.05(-7.81%)
Jan 16, 2015 0.6490 0.6490 0.6490 0 +0.01(+1.56%)
Jan 15, 2015 0.6470 0.6470 0.6390 0.6390 10,000 -0.01(-1.69%)
Jan 14, 2015 0.6585 0.6590 0.6500 0.6500 11,193 -0.01(-2.05%)
Jan 12, 2015 0.6636 0.6636 0.6636 0 -0.00(-0.06%)
Jan 09, 2015 0.6680 0.6680 0.6640 0.6640 8,300 -0.01(-0.85%)
Jan 07, 2015 0.6697 0.6697 0.6697 0 +0.00(+0.62%)
Jan 06, 2015 0.6967 0.6967 0.6539 0.6656 22,500 -0.03(-4.97%)
Jan 05, 2015 0.7241 0.7510 0.6900 0.7004 23,023 +0.02(+3.61%)
Jan 02, 2015 0.7120 0.7120 0.6750 0.6760 22,500 -0.03(-4.59%)
Dec 31, 2014 0.7085 0.7085 0.7085 0 +0.05(+7.76%)
Dec 30, 2014 0.6564 0.6660 0.6479 0.6575 145,300 +0.02(+2.93%)
Dec 29, 2014 0.6060 0.6840 0.6060 0.6388 105,004 +0.06(+11.29%)
Dec 24, 2014 0.5740 0.5740 0.5740 0 -0.00(-0.12%)
Dec 23, 2014 0.5747 0.5747 0.5747 0.5747 2,000 -0.02(-3.46%)
Dec 22, 2014 0.6041 0.6041 0.5953 0.5953 15,275 -0.02(-3.14%)
Dec 19, 2014 0.5972 0.6232 0.5972 0.6146 6,500 -0.01(-1.52%)
Dec 18, 2014 0.5648 0.6350 0.5648 0.6241 14,700 +0.07(+12.25%)
Dec 17, 2014 0.5630 0.5630 0.5289 0.5560 30,643 -0.01(-2.40%)
Dec 16, 2014 0.5697 0.5470 0.5697 8,600 -0.03(-4.73%)
Dec 15, 2014 0.6074 0.6079 0.5890 0.5980 21,192 -0.02(-3.55%)
Dec 12, 2014 0.6265 0.6265 0.6074 0.6200 48,110 -0.00(-0.64%)
Dec 10, 2014 0.6240 0.6240 0.6240 0 +0.01(+1.05%)
Dec 09, 2014 0.6241 0.6340 0.6175 0.6175 41,500 +0.02(+3.26%)
Dec 08, 2014 0.5955 0.6123 0.5955 0.5980 46,000 -0.06(-9.39%)
Dec 05, 2014 0.6600 0.6600 0.6600 0.6600 725 +0.02(+2.33%)
Dec 04, 2014 0.6621 0.6621 0.6450 0.6450 4,800 -0.03(-4.32%)
Dec 03, 2014 0.6930 0.6983 0.6630 0.6741 43,200 -0.03(-3.84%)
Dec 01, 2014 0.7010 0.7010 0.7010 0 -0.06(-7.62%)
Nov 26, 2014 0.7588 0.7588 0.7588 0 +0.00(+0.64%)
Nov 25, 2014 0.7960 0.7960 0.7485 0.7540 25,985 -0.04(-4.63%)
Nov 24, 2014 0.7557 0.7906 0.7557 0.7906 11,000 +0.05(+6.56%)
Nov 21, 2014 0.7596 0.7596 0.7419 0.7419 8,200 -0.00(-0.59%)
Nov 20, 2014 0.7550 0.7730 0.7231 0.7463 89,905 +0.00(+0.17%)
Nov 19, 2014 0.7168 0.7522 0.7080 0.7450 36,400 +0.06(+8.92%)
Nov 18, 2014 0.7120 0.7215 0.6840 0.6840 13,100 -0.04(-5.05%)
Nov 17, 2014 0.7206 0.6487 0.7204 105,735 +0.07(+11.05%)
Nov 14, 2014 0.6556 0.6653 0.6487 0.6487 10,000 +0.00(+0.60%)
Nov 13, 2014 0.6555 0.6555 0.6394 0.6448 15,300 -0.01(-2.15%)
Nov 12, 2014 0.6590 0.6590 0.6590 0.6590 1,859 +0.01(+1.89%)
Nov 11, 2014 0.6183 0.6470 0.6183 0.6468 20,200 +0.01(+1.06%)
Nov 10, 2014 0.6666 0.6666 0.6400 0.6400 3,250 -0.02(-3.72%)
Nov 07, 2014 0.6365 0.6647 0.6365 0.6647 17,000 +0.01(+2.26%)
Nov 06, 2014 0.6547 0.6683 0.6500 0.6500 28,539 +0.01(+1.10%)
Nov 05, 2014 0.6940 0.6940 0.6429 0.6429 21,000 -0.01(-1.55%)
Nov 04, 2014 0.6428 0.6783 0.6427 0.6530 116,900 +0.04(+7.01%)
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.