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

Microbix Biosystems Inc (TSX: MBX )

0.3250 -0.0100 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Sep 30, 2020 0.2550 0.2600 0.2550 0.2600 260 +0.01(+1.96%)
Sep 29, 2020 0.2500 0.2550 0.2400 0.2550 406 +0.01(+4.08%)
Sep 28, 2020 0.2500 0.2500 0.2450 0.2450 210 -0.01(-2.00%)
Sep 25, 2020 0.2450 0.2500 0.2450 0.2500 1 +0.01(+2.04%)
Sep 24, 2020 0.2450 0.2500 0.2450 0.2450 6,500 +0.00(+0.00%)
Sep 23, 2020 0.2400 0.2450 0.2400 0.2450 1,040 +0.01(+2.08%)
Sep 22, 2020 0.2400 0.2450 0.2400 0.2400 552 +0.01(+4.35%)
Sep 21, 2020 0.2400 0.2400 0.2250 0.2300 842 -0.01(-6.12%)
Sep 18, 2020 0.2450 0.2500 0.2400 0.2450 1 -0.01(-2.00%)
Sep 17, 2020 0.2450 0.2600 0.2450 0.2500 273 +0.00(+0.00%)
Sep 16, 2020 0.2450 0.2500 0.2450 0.2500 35 +0.00(+0.00%)
Sep 15, 2020 0.2550 0.2550 0.2450 0.2500 81,800 -0.01(-1.96%)
Sep 14, 2020 0.2600 0.2650 0.2550 0.2550 428 -0.01(-1.92%)
Sep 11, 2020 0.2600 0.2700 0.2600 0.2600 480 -0.01(-1.89%)
Sep 10, 2020 0.2650 0.2700 0.2600 0.2650 655 +0.00(+0.00%)
Sep 09, 2020 0.2650 0.2650 0.2650 0.2650 110 +0.00(+0.00%)
Sep 08, 2020 0.2600 0.2650 0.2600 0.2650 808 -0.01(-1.85%)
Sep 04, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 03, 2020 0.2600 0.2700 0.2600 0.2700 1,910 +0.00(+0.00%)
Sep 02, 2020 0.2600 0.2700 0.2550 0.2700 422 +0.02(+5.88%)
Sep 01, 2020 0.2600 0.2600 0.2550 0.2550 385 -0.01(-3.77%)
Aug 31, 2020 0.2700 0.2700 0.2600 0.2650 320 -0.01(-1.85%)
Aug 28, 2020 0.2650 0.2700 0.2600 0.2700 17 +0.01(+1.89%)
Aug 27, 2020 0.2700 0.2700 0.2550 0.2650 530 -0.01(-1.85%)
Aug 26, 2020 0.2700 0.2750 0.2600 0.2700 446 +0.00(+0.00%)
Aug 25, 2020 0.2800 0.2800 0.2550 0.2700 2,302 -0.01(-3.57%)
Aug 24, 2020 0.2700 0.2800 0.2700 0.2800 185 +0.00(+0.00%)
Aug 21, 2020 0.2800 0.2800 0.2700 0.2800 284 +0.00(+0.00%)
Aug 20, 2020 0.2800 0.2800 0.2700 0.2800 10,000 +0.00(+0.00%)
Aug 19, 2020 0.2600 0.2800 0.2600 0.2800 85,210 +0.03(+9.80%)
Aug 18, 2020 0.2700 0.2700 0.2550 0.2550 56,000 -0.01(-3.77%)
Aug 17, 2020 0.2500 0.2700 0.2500 0.2650 167,999 +0.02(+8.16%)
Aug 14, 2020 0.2800 0.2800 0.2450 0.2450 911,481 -0.07(-20.97%)
Aug 13, 2020 0.3250 0.3250 0.3100 0.3100 177,540 -0.02(-5.49%)
Aug 12, 2020 0.3300 0.3350 0.3250 0.3280 327,800 -0.01(-2.09%)
Aug 11, 2020 0.3450 0.3450 0.3250 0.3350 357,260 -0.01(-2.90%)
Aug 10, 2020 0.3350 0.3450 0.3300 0.3450 63,800 +0.01(+2.99%)
Aug 07, 2020 0.3350 0.3400 0.3300 0.3350 79,200 +0.00(+0.00%)
Aug 06, 2020 0.3350 0.3350 0.3300 0.3350 14,600 +0.00(+0.00%)
Aug 05, 2020 0.3350 0.3350 0.3200 0.3350 399 +0.01(+3.08%)
Aug 04, 2020 0.3200 0.3250 0.3150 0.3250 445 +0.00(+0.00%)
Jul 31, 2020 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Jul 30, 2020 0.3050 0.3100 0.3000 0.3100 315 +0.01(+1.64%)
Jul 29, 2020 0.3150 0.3200 0.3050 0.3050 575 +0.01(+1.67%)
Jul 28, 2020 0.3100 0.3150 0.3000 0.3000 2,308 -0.02(-6.25%)
Jul 27, 2020 0.3200 0.3200 0.3100 0.3200 312 +0.00(+0.00%)
Jul 24, 2020 0.3200 0.3200 0.3100 0.3200 13 +0.01(+3.23%)
Jul 23, 2020 0.3200 0.3200 0.3100 0.3100 2,245 -0.01(-3.13%)
Jul 22, 2020 0.3000 0.3200 0.3000 0.3200 51,500 +0.01(+3.23%)
Jul 21, 2020 0.3100 0.3200 0.3000 0.3100 229,673 -0.01(-3.13%)
Jul 20, 2020 0.3200 0.3200 0.3200 0.3200 16,100 +0.00(+0.00%)
Jul 17, 2020 0.3200 0.3200 0.3100 0.3200 230,500 +0.01(+3.23%)
Jul 16, 2020 0.3100 0.3200 0.3100 0.3100 29,388 -0.01(-3.13%)
Jul 15, 2020 0.3200 0.3200 0.3100 0.3200 82,575 +0.00(+0.00%)
Jul 14, 2020 0.3200 0.3200 0.3200 0.3200 140,000 +0.00(+0.00%)
Jul 13, 2020 0.3200 0.3200 0.3100 0.3200 50,500 +0.01(+3.23%)
Jul 10, 2020 0.3000 0.3100 0.2900 0.3100 212,168 +0.00(+0.00%)
Jul 09, 2020 0.3200 0.3200 0.3100 0.3100 118,050 -0.01(-3.13%)
Jul 08, 2020 0.3200 0.3200 0.3100 0.3200 53,500 +0.00(+0.00%)
Jul 07, 2020 0.3300 0.3300 0.3200 0.3200 29,075 -0.01(-3.03%)
Jul 06, 2020 0.3300 0.3300 0.3200 0.3300 73,250 +0.01(+3.13%)
Jul 03, 2020 0.3200 0.3200 0.3200 0.3200 19,813 +0.00(+0.00%)
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.