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

Microbix Biosystems Inc (TSX: MBX )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 30, 2022 0.4100 0 +0.01(+3.80%)
Dec 29, 2022 0.4100 0.4100 0.3800 0.3950 27,784 +0.02(+3.95%)
Dec 28, 2022 0.3950 0.4000 0.3800 0.3800 252,504 -0.02(-5.00%)
Dec 23, 2022 0.4000 0 +0.00(+0.00%)
Dec 22, 2022 0.4200 0.4200 0.3950 0.4000 74,500 -0.02(-5.88%)
Dec 21, 2022 0.4350 0.4350 0.4250 0.4250 16,500 -0.01(-2.30%)
Dec 20, 2022 0.4400 0.4400 0.4350 0.4350 27,600 -0.01(-1.14%)
Dec 19, 2022 0.4300 0.4450 0.4300 0.4400 17,582 +0.01(+2.33%)
Dec 16, 2022 0.4350 0.4350 0.4300 0.4300 12,500 +0.01(+2.38%)
Dec 15, 2022 0.4350 0.4400 0.4200 0.4200 15,500 -0.02(-4.55%)
Dec 14, 2022 0.4100 0.4400 0.4050 0.4400 70,500 +0.02(+3.53%)
Dec 13, 2022 0.4350 0.4400 0.4250 0.4250 40,500 +0.01(+1.19%)
Dec 12, 2022 0.4300 0.4300 0.4150 0.4200 44,000 -0.01(-2.33%)
Dec 09, 2022 0.4300 0.4300 0.4300 0.4300 12,047 +0.01(+2.38%)
Dec 08, 2022 0.4300 0.4300 0.4150 0.4200 202,500 -0.01(-2.33%)
Dec 07, 2022 0.4350 0.4350 0.4300 0.4300 62,327 -0.01(-1.15%)
Dec 06, 2022 0.4350 0.4450 0.4350 0.4350 16,000 +0.00(+0.00%)
Dec 05, 2022 0.4500 0.4500 0.4350 0.4350 12,500 -0.02(-3.33%)
Dec 02, 2022 0.4350 0.4500 0.4350 0.4500 62,314 +0.01(+1.12%)
Dec 01, 2022 0.4450 0.4550 0.4400 0.4450 47,988 -0.02(-3.26%)
Nov 30, 2022 0.4600 0.4600 0.4300 0.4600 142,900 +0.00(+0.00%)
Nov 29, 2022 0.4550 0.4650 0.4450 0.4600 51,000 +0.01(+1.10%)
Nov 28, 2022 0.4750 0.4750 0.4550 0.4550 68,515 -0.02(-4.21%)
Nov 25, 2022 0.4700 0.4750 0.4700 0.4750 19,800 +0.01(+1.06%)
Nov 24, 2022 0.4800 0.4800 0.4700 0.4700 44,500 -0.01(-1.05%)
Nov 23, 2022 0.4750 0.4750 0.4750 0.4750 11,284 +0.00(+0.00%)
Nov 22, 2022 0.4700 0.4750 0.4700 0.4750 7,500 +0.01(+1.06%)
Nov 21, 2022 0.4700 0.4700 0.4700 0.4700 23,951 +0.00(+0.00%)
Nov 18, 2022 0.4750 0.4750 0.4700 0.4700 47,039 -0.01(-1.05%)
Nov 17, 2022 0.4800 0.4800 0.4750 0.4750 17,100 -0.01(-1.04%)
Nov 16, 2022 0.4900 0.4900 0.4800 0.4800 13,504 +0.00(+0.00%)
Nov 15, 2022 0.4800 0.4900 0.4800 0.4800 36,500 +0.00(+0.00%)
Nov 14, 2022 0.4850 0.4850 0.4750 0.4800 26,007 +0.00(+0.00%)
Nov 11, 2022 0.4900 0.4900 0.4750 0.4800 33,600 +0.00(+0.00%)
Nov 10, 2022 0.4850 0.4950 0.4800 0.4800 47,000 -0.01(-2.04%)
Nov 09, 2022 0.4900 0.4900 0.4900 0.4900 600 -0.01(-1.01%)
Nov 08, 2022 0.4850 0.4950 0.4850 0.4950 15,500 +0.02(+3.13%)
Nov 07, 2022 0.5000 0.5000 0.4800 0.4800 19,550 -0.01(-2.04%)
Nov 04, 2022 0.5000 0.5000 0.4900 0.4900 25,540 +0.01(+1.03%)
Nov 03, 2022 0.5000 0.5000 0.4850 0.4850 19,500 -0.02(-3.00%)
Nov 02, 2022 0.5000 0.5100 0.5000 0.5000 6,000 +0.00(+0.00%)
Nov 01, 2022 0.5000 0.5000 0.5000 0.5000 2,390 +0.00(+0.00%)
Oct 31, 2022 0.5000 0.5000 0.4950 0.5000 18,000 +0.00(+0.00%)
Oct 28, 2022 0.5000 0.5000 0.4900 0.5000 17,500 +0.01(+2.04%)
Oct 27, 2022 0.4750 0.4900 0.4750 0.4900 137,400 +0.00(+0.00%)
Oct 26, 2022 0.4950 0.4950 0.4900 0.4900 1,500 +0.00(+0.00%)
Oct 25, 2022 0.5000 0.5000 0.4900 0.4900 23,204 -0.01(-2.00%)
Oct 24, 2022 0.4900 0.5000 0.4850 0.5000 24,500 +0.01(+1.01%)
Oct 21, 2022 0.4950 0.4950 0.4950 0.4950 11,000 +0.00(+0.00%)
Oct 20, 2022 0.4900 0.4950 0.4850 0.4950 11,500 +0.01(+2.06%)
Oct 19, 2022 0.4900 0.4900 0.4850 0.4850 12,385 -0.01(-2.02%)
Oct 18, 2022 0.4900 0.4950 0.4900 0.4950 15,500 +0.02(+3.13%)
Oct 17, 2022 0.4900 0.4950 0.4800 0.4800 10,250 +0.01(+2.13%)
Oct 14, 2022 0.4950 0.5000 0.4700 0.4700 52,278 -0.03(-5.05%)
Oct 13, 2022 0.4950 0.4950 0.4750 0.4950 29,010 -0.01(-1.00%)
Oct 12, 2022 0.5000 0.5000 0.4900 0.5000 10,000 +0.02(+4.17%)
Oct 11, 2022 0.4900 0.5000 0.4800 0.4800 56,085 -0.03(-5.88%)
Oct 07, 2022 0.5100 0 +0.02(+3.03%)
Oct 06, 2022 0.5000 0.5000 0.4950 0.4950 253,500 -0.02(-2.94%)
Oct 05, 2022 0.5100 0.5100 0.5100 0.5100 14,500 +0.00(+0.00%)
Oct 04, 2022 0.5000 0.5100 0.5000 0.5100 30,100 +0.01(+2.00%)
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.