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 (+1.49%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 6, 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 (%)
Jun 30, 2016 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Jun 29, 2016 0.2050 0.2050 0.2050 0.2050 26,000 +0.00(+0.00%)
Jun 28, 2016 0.2200 0.2200 0.2050 0.2050 50,100 -0.02(-6.82%)
Jun 27, 2016 0.2200 0.2200 0.2200 0.2200 800 +0.00(+0.00%)
Jun 24, 2016 0.2150 0.2250 0.2000 0.2200 82,000 +0.00(+0.00%)
Jun 23, 2016 0.2200 0.2300 0.2200 0.2200 24,500 +0.01(+2.33%)
Jun 22, 2016 0.2200 0.2250 0.2100 0.2150 37,140 -0.01(-2.27%)
Jun 21, 2016 0.2250 0.2250 0.2200 0.2200 14,500 -0.01(-2.22%)
Jun 20, 2016 0.2400 0.2400 0.2200 0.2250 56,500 -0.01(-2.17%)
Jun 17, 2016 0.2300 0.2300 0.2150 0.2300 10,200 +0.00(+0.00%)
Jun 15, 2016 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Jun 14, 2016 0.2250 0.2450 0.2100 0.2450 83,000 +0.01(+2.08%)
Jun 09, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 08, 2016 0.2400 0.2450 0.2400 0.2400 16,500 +0.00(+0.00%)
Jun 07, 2016 0.2300 0.2400 0.2300 0.2400 12,000 +0.01(+4.35%)
Jun 06, 2016 0.2400 0.2400 0.2300 0.2300 32,500 -0.01(-4.17%)
Jun 03, 2016 0.2400 0.2400 0.2400 0.2400 11,200 +0.00(+0.00%)
Jun 02, 2016 0.2300 0.2400 0.2300 0.2400 1,500 +0.00(+0.00%)
Jun 01, 2016 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
May 31, 2016 0.2400 0.2450 0.2400 0.2400 14,800 +0.00(+0.00%)
May 30, 2016 0.2400 0.2450 0.2400 0.2400 11,000 +0.01(+4.35%)
May 27, 2016 0.2400 0.2450 0.2300 0.2300 50,400 -0.00(-2.13%)
May 26, 2016 0.2350 0.2350 0.2300 0.2350 34,500 +0.00(+0.00%)
May 25, 2016 0.2450 0.2450 0.2350 0.2350 34,000 +0.00(+2.17%)
May 24, 2016 0.2550 0.2550 0.2200 0.2300 149,250 -0.02(-9.80%)
May 20, 2016 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
May 19, 2016 0.2550 0.2600 0.2500 0.2600 11,730 +0.01(+1.96%)
May 18, 2016 0.2600 0.2700 0.2550 0.2550 18,000 -0.01(-1.92%)
May 17, 2016 0.2650 0.2650 0.2600 0.2600 34,000 +0.01(+1.96%)
May 16, 2016 0.2550 0.2550 0.2500 0.2550 45,750 -0.01(-1.92%)
May 13, 2016 0.2650 0.2650 0.2550 0.2600 59,500 +0.00(+0.00%)
May 11, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 10, 2016 0.2650 0.2650 0.2600 0.2600 4,000 -0.01(-1.89%)
May 09, 2016 0.2700 0.2750 0.2650 0.2650 12,500 +0.00(+0.00%)
May 06, 2016 0.2900 0.2900 0.2650 0.2650 75,000 -0.01(-3.64%)
May 05, 2016 0.2800 0.2800 0.2750 0.2750 10,000 -0.01(-1.79%)
May 04, 2016 0.2700 0.2800 0.2700 0.2800 51,770 +0.02(+5.66%)
May 03, 2016 0.2750 0.2750 0.2500 0.2650 61,000 -0.01(-1.85%)
May 02, 2016 0.2700 0.2700 0.2550 0.2700 45,765 +0.00(+0.00%)
Apr 29, 2016 0.2800 0.2800 0.2650 0.2700 73,150 -0.01(-5.26%)
Apr 28, 2016 0.2700 0.2850 0.2700 0.2850 61,000 +0.02(+7.55%)
Apr 27, 2016 0.2800 0.2800 0.2650 0.2650 61,500 -0.02(-5.36%)
Apr 26, 2016 0.2800 0.2900 0.2750 0.2800 32,000 +0.00(+0.00%)
Apr 25, 2016 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Apr 22, 2016 0.2750 0.2800 0.2700 0.2800 49,700 +0.01(+1.82%)
Apr 21, 2016 0.2700 0.2750 0.2700 0.2750 14,500 +0.00(+0.00%)
Apr 20, 2016 0.2750 0.2750 0.2750 0.2750 23,000 +0.00(+0.00%)
Apr 19, 2016 0.2800 0.2800 0.2750 0.2750 30,500 -0.01(-1.79%)
Apr 18, 2016 0.2900 0.2900 0.2800 0.2800 35,605 -0.01(-5.08%)
Apr 15, 2016 0.2750 0.2950 0.2750 0.2950 15,659 +0.02(+9.26%)
Apr 14, 2016 0.2750 0.2750 0.2700 0.2700 35,500 -0.02(-8.47%)
Apr 13, 2016 0.2750 0.2950 0.2750 0.2950 15,980 +0.02(+7.27%)
Apr 12, 2016 0.2900 0.2900 0.2800 0.2750 28,500 -0.01(-3.51%)
Apr 11, 2016 0.2900 0.2900 0.2800 0.2850 20,000 -0.01(-1.72%)
Apr 08, 2016 0.2950 0.2950 0.2900 0.2900 14,500 +0.00(+0.00%)
Apr 07, 2016 0.3100 0.3100 0.2850 0.2900 33,250 -0.01(-3.33%)
Apr 06, 2016 0.3300 0.3400 0.2950 0.3000 174,100 -0.02(-6.25%)
Apr 05, 2016 0.3000 0.3200 0.3000 0.3200 47,004 +0.03(+10.34%)
Apr 04, 2016 0.2850 0.2900 0.2800 0.2900 84,302 +0.01(+5.45%)
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.