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 (%)
Feb 26, 2021 0.6200 0.6300 0.6100 0.6300 137,805 +0.00(+0.00%)
Feb 25, 2021 0.6100 0.6300 0.6100 0.6300 157,083 +0.00(+0.00%)
Feb 24, 2021 0.6200 0.6300 0.6100 0.6300 159,997 +0.02(+3.28%)
Feb 23, 2021 0.6000 0.6100 0.5800 0.6100 154,587 +0.01(+1.67%)
Feb 22, 2021 0.6000 0.6200 0.5900 0.6000 191,637 +0.01(+1.69%)
Feb 19, 2021 0.5900 0.6000 0.5900 0.5900 54,832 +0.02(+3.51%)
Feb 18, 2021 0.5900 0.5900 0.5400 0.5700 211,965 -0.02(-3.39%)
Feb 17, 2021 0.6200 0.6200 0.5800 0.5900 205,262 -0.03(-4.84%)
Feb 16, 2021 0.6400 0.6400 0.6000 0.6200 177,643 +0.00(+0.00%)
Feb 12, 2021 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Feb 11, 2021 0.6300 0.6300 0.5900 0.6100 528,487 -0.03(-4.69%)
Feb 10, 2021 0.6300 0.6600 0.6100 0.6400 441,253 +0.01(+1.59%)
Feb 09, 2021 0.6000 0.6400 0.5800 0.6300 748,796 +0.07(+12.50%)
Feb 08, 2021 0.6000 0.6000 0.5300 0.5600 361,002 +0.01(+1.82%)
Feb 05, 2021 0.5500 0.6200 0.5500 0.5500 768,433 +0.02(+3.77%)
Feb 04, 2021 0.5200 0.5500 0.5000 0.5300 435,944 +0.00(+0.00%)
Feb 03, 2021 0.5700 0.5700 0.5200 0.5300 196,046 -0.01(-1.85%)
Feb 02, 2021 0.5800 0.5900 0.5300 0.5400 428,342 -0.03(-5.26%)
Feb 01, 2021 0.5300 0.5800 0.5300 0.5700 642,277 +0.06(+11.76%)
Jan 29, 2021 0.4400 0.5100 0.4400 0.5100 709,059 +0.07(+14.61%)
Jan 28, 2021 0.4400 0.4550 0.4300 0.4450 335,236 +0.03(+7.23%)
Jan 27, 2021 0.4200 0.4200 0.4100 0.4150 63,149 -0.02(-3.49%)
Jan 26, 2021 0.4150 0.4350 0.4150 0.4300 70,908 +0.01(+2.38%)
Jan 25, 2021 0.4150 0.4200 0.4100 0.4200 22,800 +0.01(+2.44%)
Jan 22, 2021 0.4150 0.4150 0.4000 0.4100 42,370 -0.01(-2.38%)
Jan 21, 2021 0.4200 0.4200 0.4150 0.4200 31,750 +0.00(+0.00%)
Jan 20, 2021 0.4150 0.4250 0.4150 0.4200 48,917 +0.00(+0.00%)
Jan 19, 2021 0.4200 0.4200 0.4100 0.4200 87,000 +0.01(+1.20%)
Jan 18, 2021 0.4200 0.4200 0.4150 0.4150 19,050 +0.00(+0.00%)
Jan 15, 2021 0.4050 0.4200 0.4050 0.4150 106,718 +0.01(+2.47%)
Jan 14, 2021 0.4150 0.4200 0.4050 0.4050 59,613 -0.01(-2.41%)
Jan 13, 2021 0.4050 0.4150 0.4050 0.4150 40,250 +0.01(+2.47%)
Jan 12, 2021 0.4300 0.4300 0.4050 0.4050 127,820 -0.01(-3.57%)
Jan 11, 2021 0.4200 0.4300 0.4150 0.4200 29,991 -0.01(-1.18%)
Jan 08, 2021 0.4100 0.4250 0.4100 0.4250 64,453 +0.01(+2.41%)
Jan 07, 2021 0.4100 0.4150 0.4050 0.4150 82,501 +0.01(+1.22%)
Jan 06, 2021 0.4150 0.4300 0.4100 0.4100 173,987 -0.01(-2.38%)
Jan 05, 2021 0.4200 0.4400 0.4100 0.4200 219,049 +0.01(+1.20%)
Jan 04, 2021 0.4100 0.4200 0.4100 0.4150 62,427 -0.01(-2.35%)
Dec 31, 2020 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Dec 30, 2020 0.4100 0.4200 0.4000 0.4200 114,288 +0.01(+1.20%)
Dec 29, 2020 0.4400 0.4400 0.4150 0.4150 135,028 -0.01(-1.19%)
Dec 24, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 23, 2020 0.4100 0.4250 0.4100 0.4200 124,570 +0.02(+5.00%)
Dec 22, 2020 0.3800 0.4100 0.3700 0.4000 300,600 +0.03(+8.11%)
Dec 21, 2020 0.3700 0.3850 0.3500 0.3700 258,822 -0.02(-5.13%)
Dec 18, 2020 0.3850 0.4100 0.3700 0.3900 883,666 -0.02(-4.88%)
Dec 17, 2020 0.4450 0.4450 0.4050 0.4100 177,436 -0.02(-3.53%)
Dec 16, 2020 0.4400 0.4400 0.4250 0.4250 74,050 +0.01(+1.19%)
Dec 15, 2020 0.4300 0.4300 0.3850 0.4200 292,157 -0.02(-4.55%)
Dec 14, 2020 0.4700 0.4800 0.4300 0.4400 133,713 -0.02(-3.30%)
Dec 11, 2020 0.4850 0.4850 0.4500 0.4550 111,500 -0.02(-5.21%)
Dec 10, 2020 0.4900 0.4950 0.4800 0.4800 181,440 -0.01(-2.04%)
Dec 09, 2020 0.4600 0.5000 0.4550 0.4900 175,450 +0.03(+6.52%)
Dec 08, 2020 0.4500 0.4700 0.4500 0.4600 127,500 +0.01(+2.22%)
Dec 07, 2020 0.4500 0.4800 0.4500 0.4500 165,386 -0.01(-2.17%)
Dec 04, 2020 0.4200 0.4800 0.4200 0.4600 341,837 +0.05(+10.84%)
Dec 03, 2020 0.4050 0.4200 0.4000 0.4150 234,250 +0.01(+2.47%)
Dec 02, 2020 0.4150 0.4150 0.4050 0.4050 43,237 -0.00(-1.22%)
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.