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 +0.0100 (+3.03%)
Streaming Delayed Price Updated: 3:40 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 (%)
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%)
Jul 02, 2020 0.3200 0.3300 0.3200 0.3200 52,700 -0.01(-3.03%)
Jun 30, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 29, 2020 0.3200 0.3300 0.3200 0.3300 104,000 +0.01(+3.13%)
Jun 26, 2020 0.3200 0.3200 0.3100 0.3200 128,947 -0.01(-3.03%)
Jun 25, 2020 0.3200 0.3300 0.3200 0.3300 73,750 +0.01(+3.13%)
Jun 24, 2020 0.3200 0.3300 0.3200 0.3200 25,411 -0.01(-3.03%)
Jun 23, 2020 0.3300 0.3300 0.3200 0.3300 38,080 +0.00(+0.00%)
Jun 22, 2020 0.3400 0.3400 0.3200 0.3300 83,400 -0.01(-2.94%)
Jun 19, 2020 0.3500 0.3500 0.3200 0.3400 331,227 -0.01(-2.86%)
Jun 18, 2020 0.3000 0.3500 0.3000 0.3500 387,450 +0.06(+20.69%)
Jun 17, 2020 0.3000 0.3000 0.2900 0.2900 59,685 -0.01(-3.33%)
Jun 16, 2020 0.3100 0.3200 0.3000 0.3000 28,500 -0.01(-3.23%)
Jun 15, 2020 0.2900 0.3200 0.2900 0.3100 67,200 +0.01(+3.33%)
Jun 12, 2020 0.3200 0.3200 0.2900 0.3000 111,300 +0.00(+0.00%)
Jun 11, 2020 0.2900 0.3100 0.2900 0.3000 87,150 +0.01(+3.45%)
Jun 10, 2020 0.3100 0.3200 0.2900 0.2900 472,002 -0.03(-9.38%)
Jun 09, 2020 0.3200 0.3200 0.3200 0.3200 127,209 -0.01(-3.03%)
Jun 08, 2020 0.3300 0.3300 0.3200 0.3300 54,536 -0.01(-2.94%)
Jun 05, 2020 0.3400 0.3400 0.3200 0.3400 138,177 +0.02(+6.25%)
Jun 04, 2020 0.3300 0.3300 0.3200 0.3200 48,400 +0.00(+0.00%)
Jun 03, 2020 0.3100 0.3300 0.3100 0.3200 85,300 +0.01(+3.23%)
Jun 02, 2020 0.3200 0.3200 0.3000 0.3100 205,359 -0.01(-3.13%)
Jun 01, 2020 0.3200 0.3300 0.3100 0.3200 939,390 -0.02(-5.88%)
May 29, 2020 0.3300 0.3500 0.3300 0.3400 458,800 +0.01(+3.03%)
May 28, 2020 0.3300 0.3400 0.3300 0.3300 40,500 -0.01(-2.94%)
May 27, 2020 0.3500 0.3500 0.3200 0.3400 118,500 +0.00(+0.00%)
May 26, 2020 0.3400 0.3400 0.3200 0.3400 216,700 -0.01(-2.86%)
May 25, 2020 0.3400 0.3500 0.3400 0.3500 153,120 +0.00(+0.00%)
May 22, 2020 0.3400 0.3500 0.3300 0.3500 129,500 +0.01(+2.94%)
May 21, 2020 0.3400 0.3500 0.3300 0.3400 78,330 -0.01(-2.86%)
May 20, 2020 0.3500 0.3500 0.3400 0.3500 159,600 +0.00(+0.00%)
May 19, 2020 0.3500 0.3600 0.3400 0.3500 120,850 +0.00(+0.00%)
May 15, 2020 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 14, 2020 0.3300 0.3400 0.3200 0.3400 333,700 -0.01(-2.86%)
May 13, 2020 0.3600 0.3600 0.3400 0.3500 91,049 -0.01(-2.78%)
May 12, 2020 0.3500 0.3800 0.3500 0.3600 286,131 +0.01(+2.86%)
May 11, 2020 0.3600 0.3600 0.3500 0.3500 110,700 +0.00(+0.00%)
May 08, 2020 0.3600 0.3600 0.3400 0.3500 197,600 +0.00(+0.00%)
May 07, 2020 0.3500 0.3600 0.3300 0.3500 445,519 +0.01(+2.94%)
May 06, 2020 0.3400 0.3500 0.3300 0.3400 604,679 +0.02(+6.25%)
May 05, 2020 0.3200 0.3300 0.3200 0.3200 562,190 +0.01(+3.23%)
May 04, 2020 0.3200 0.3200 0.2700 0.3100 171,574 +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.