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

Microbix Biosystems Inc (TSX: MBX )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, May 13, 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, 2017 0.2500 0.2500 0.2400 0.2400 50,700 -0.02(-5.88%)
Mar 30, 2017 0.2550 0.2550 0.2500 0.2550 63,280 +0.00(+0.00%)
Mar 29, 2017 0.2550 0.2600 0.2550 0.2550 37,600 +0.00(+0.00%)
Mar 28, 2017 0.2550 0.2550 0.2550 0.2550 14,500 +0.01(+2.00%)
Mar 27, 2017 0.2550 0.2550 0.2500 0.2500 3,500 +0.00(+0.00%)
Mar 24, 2017 0.2600 0.2600 0.2500 0.2500 4,958 +0.00(+0.00%)
Mar 23, 2017 0.2500 0.2500 0.2500 0.2500 20,100 +0.00(+0.00%)
Mar 21, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 20, 2017 0.2500 0.2500 0.2500 0.2500 800 -0.01(-3.85%)
Mar 17, 2017 0.2500 0.2600 0.2500 0.2600 11,000 +0.02(+8.33%)
Mar 16, 2017 0.2450 0.2550 0.2400 0.2400 21,600 -0.01(-4.00%)
Mar 15, 2017 0.2500 0.2600 0.2500 0.2500 35,116 +0.00(+0.00%)
Mar 14, 2017 0.2600 0.2600 0.2500 0.2500 11,074 +0.00(+0.00%)
Mar 13, 2017 0.2600 0.2600 0.2500 0.2500 25,000 -0.02(-5.66%)
Mar 10, 2017 0.2650 0.2650 0.2650 0.2650 18,700 +0.02(+6.00%)
Mar 09, 2017 0.2550 0.2550 0.2500 0.2500 25,500 -0.01(-1.96%)
Mar 08, 2017 0.2600 0.2600 0.2550 0.2550 26,500 -0.01(-1.92%)
Mar 07, 2017 0.2600 0.2600 0.2600 0.2600 6,000 +0.00(+0.00%)
Mar 06, 2017 0.2600 0.2600 0.2500 0.2600 13,410 -0.01(-1.89%)
Mar 03, 2017 0.2600 0.2650 0.2600 0.2650 21,200 -0.01(-1.85%)
Mar 02, 2017 0.2800 0.2800 0.2700 0.2700 40,050 -0.01(-3.57%)
Feb 28, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Feb 27, 2017 0.2800 0.2850 0.2800 0.2850 20,500 -0.01(-1.72%)
Feb 24, 2017 0.2800 0.2900 0.2800 0.2900 22,000 +0.00(+0.00%)
Feb 23, 2017 0.2850 0.2900 0.2850 0.2900 5,800 +0.01(+3.57%)
Feb 22, 2017 0.2750 0.2900 0.2750 0.2800 23,000 +0.00(+0.00%)
Feb 21, 2017 0.2850 0.2850 0.2800 0.2800 11,350 -0.00(-1.75%)
Feb 17, 2017 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Feb 16, 2017 0.2850 0.2900 0.2750 0.2850 53,000 +0.00(+1.79%)
Feb 15, 2017 0.2900 0.2900 0.2800 0.2800 15,487 -0.00(-1.75%)
Feb 14, 2017 0.3050 0.3200 0.2800 0.2850 97,524 -0.03(-8.06%)
Feb 13, 2017 0.3050 0.3100 0.3000 0.3100 27,000 +0.01(+1.64%)
Feb 10, 2017 0.2900 0.3050 0.2900 0.3050 62,675 +0.02(+5.17%)
Feb 09, 2017 0.2900 0.3000 0.2900 0.2900 36,500 +0.01(+1.75%)
Feb 08, 2017 0.2900 0.2900 0.2850 0.2850 8,000 -0.01(-3.39%)
Feb 07, 2017 0.2900 0.2950 0.2850 0.2950 34,800 +0.01(+1.72%)
Feb 06, 2017 0.2950 0.2950 0.2850 0.2900 45,500 -0.01(-3.33%)
Feb 02, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 01, 2017 0.3000 0.3000 0.2850 0.3000 62,450 +0.00(+0.00%)
Jan 31, 2017 0.3050 0.3100 0.2950 0.3000 149,600 -0.01(-3.23%)
Jan 30, 2017 0.3100 0.3150 0.3050 0.3100 34,971 -0.01(-3.13%)
Jan 27, 2017 0.3200 0.3200 0.3050 0.3200 57,990 -0.02(-4.48%)
Jan 26, 2017 0.3050 0.3350 0.3050 0.3350 108,457 +0.04(+13.56%)
Jan 25, 2017 0.2950 0.3000 0.2950 0.2950 33,800 +0.01(+3.51%)
Jan 24, 2017 0.2900 0.3000 0.2850 0.2850 47,250 +0.00(+0.00%)
Jan 23, 2017 0.2850 0.2850 0.2750 0.2850 110,000 +0.00(+1.79%)
Jan 20, 2017 0.2550 0.2800 0.2550 0.2800 43,263 +0.02(+5.66%)
Jan 19, 2017 0.2700 0.2700 0.2650 0.2650 23,500 -0.01(-3.64%)
Jan 18, 2017 0.2550 0.2750 0.2550 0.2750 50,900 +0.01(+3.77%)
Jan 17, 2017 0.2650 0.2650 0.2550 0.2650 23,000 +0.01(+3.92%)
Jan 16, 2017 0.2700 0.2700 0.2500 0.2550 97,500 -0.01(-3.77%)
Jan 13, 2017 0.2550 0.2850 0.2500 0.2650 142,000 +0.01(+3.92%)
Jan 12, 2017 0.2400 0.2550 0.2350 0.2550 186,493 +0.02(+6.25%)
Jan 11, 2017 0.2450 0.2450 0.2250 0.2400 106,193 -0.02(-5.88%)
Jan 09, 2017 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jan 06, 2017 0.2450 0.2600 0.2400 0.2600 13,500 +0.01(+4.00%)
Jan 05, 2017 0.2550 0.2550 0.2450 0.2500 48,900 -0.01(-1.96%)
Jan 04, 2017 0.2500 0.2550 0.2450 0.2550 42,700 -0.01(-1.92%)
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.