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 -0.0200 (-5.71%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 17, 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 (%)
Nov 30, 2023 0.2850 0.3000 0.2800 0.2950 49,000 +0.01(+3.51%)
Nov 29, 2023 0.2900 0.2900 0.2800 0.2850 66,500 +0.00(+0.00%)
Nov 28, 2023 0.2850 0.2850 0.2850 0.2850 650 +0.00(+0.00%)
Nov 27, 2023 0.2950 0.2950 0.2850 0.2850 47,200 +0.00(+0.00%)
Nov 24, 2023 0.2850 0.2850 0.2850 0.2850 5,900 +0.00(+1.79%)
Nov 23, 2023 0.2800 0.2800 0.2800 0.2800 560 -0.00(-1.75%)
Nov 22, 2023 0.2850 0.2850 0.2650 0.2850 70,500 -0.01(-1.72%)
Nov 21, 2023 0.2950 0.2950 0.2850 0.2900 12,500 -0.01(-1.69%)
Nov 20, 2023 0.3250 0.3250 0.2950 0.2950 235,231 -0.02(-4.84%)
Nov 17, 2023 0.3000 0.3200 0.2950 0.3100 568,453 +0.02(+6.90%)
Nov 16, 2023 0.2500 0.3250 0.2500 0.2900 791,008 +0.05(+20.83%)
Nov 15, 2023 0.2400 0.2400 0.2400 0.2400 16,000 -0.01(-4.00%)
Nov 14, 2023 0.2350 0.2500 0.2350 0.2500 15,340 +0.02(+6.38%)
Nov 13, 2023 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Nov 10, 2023 0.2450 0.2500 0.2300 0.2350 132,081 -0.01(-4.08%)
Nov 09, 2023 0.2500 0.2550 0.2450 0.2450 12,000 -0.01(-3.92%)
Nov 08, 2023 0.2550 0.2550 0.2550 0.2550 1,000 -0.01(-1.92%)
Nov 06, 2023 0.2600 0 +0.01(+1.96%)
Nov 03, 2023 0.2550 0.2550 0.2400 0.2550 155,488 +0.01(+2.00%)
Nov 02, 2023 0.2650 0.2650 0.2500 0.2500 457,000 -0.02(-5.66%)
Nov 01, 2023 0.2700 0.2700 0.2650 0.2650 39,000 -0.01(-1.85%)
Oct 31, 2023 0.2750 0.2750 0.2700 0.2700 3,500 -0.01(-1.82%)
Oct 30, 2023 0.2800 0.2800 0.2750 0.2750 11,480 -0.01(-1.79%)
Oct 27, 2023 0.2850 0.2850 0.2800 0.2800 122,010 -0.01(-3.45%)
Oct 25, 2023 0.2900 0 +0.00(+0.00%)
Oct 24, 2023 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Oct 23, 2023 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Oct 20, 2023 0.2950 0.2950 0.2900 0.2900 6,500 +0.00(+0.00%)
Oct 19, 2023 0.2900 0.2900 0.2850 0.2900 44,000 -0.01(-1.69%)
Oct 16, 2023 0.2950 0 +0.01(+3.51%)
Oct 13, 2023 0.2850 0.2850 0.2850 0.2850 11,500 +0.00(+0.00%)
Oct 12, 2023 0.2900 0.2900 0.2850 0.2850 11,500 -0.01(-1.72%)
Oct 11, 2023 0.2950 0.2950 0.2850 0.2900 83,500 -0.01(-1.69%)
Oct 10, 2023 0.2950 0.3000 0.2900 0.2950 16,000 -0.01(-1.67%)
Oct 06, 2023 0.3000 0 +0.00(+0.00%)
Oct 05, 2023 0.3000 0.3000 0.3000 0.3000 123,000 +0.01(+1.69%)
Oct 04, 2023 0.2900 0.2950 0.2850 0.2950 2,000 +0.01(+1.72%)
Oct 03, 2023 0.2850 0.2900 0.2850 0.2900 171,010 -0.02(-4.92%)
Sep 29, 2023 0.3050 0 -0.01(-1.61%)
Sep 28, 2023 0.3200 0.3200 0.3000 0.3100 97,000 -0.01(-3.13%)
Sep 27, 2023 0.3200 0.3200 0.3200 0.3200 10,500 +0.00(+0.00%)
Sep 26, 2023 0.3000 0.3200 0.3000 0.3200 46,000 +0.02(+6.67%)
Sep 25, 2023 0.3000 0.3000 0.3000 0.3000 100,500 +0.00(+0.00%)
Sep 22, 2023 0.2950 0.3000 0.2950 0.3000 67,000 +0.01(+1.69%)
Sep 21, 2023 0.2950 0.2950 0.2950 0.2950 13,000 +0.00(+0.00%)
Sep 20, 2023 0.3000 0.3000 0.2950 0.2950 67,850 -0.01(-1.67%)
Sep 19, 2023 0.2850 0.3000 0.2850 0.3000 507,583 +0.02(+5.26%)
Sep 18, 2023 0.2850 0.2850 0.2850 0.2850 18,300 -0.01(-1.72%)
Sep 15, 2023 0.3000 0.3000 0.2800 0.2900 287,500 -0.01(-1.69%)
Sep 14, 2023 0.3000 0.3000 0.2900 0.2950 19,500 -0.01(-1.67%)
Sep 13, 2023 0.2950 0.3000 0.2900 0.3000 51,500 +0.01(+1.69%)
Sep 12, 2023 0.2900 0.2950 0.2900 0.2950 29,900 -0.01(-3.28%)
Sep 11, 2023 0.3050 0.3100 0.3050 0.3050 13,198 -0.01(-1.61%)
Sep 08, 2023 0.3100 0.3100 0.3100 0.3100 20,500 +0.00(+0.00%)
Sep 07, 2023 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Sep 06, 2023 0.3100 0.3100 0.3100 0.3100 14,500 +0.01(+1.64%)
Sep 05, 2023 0.3200 0.3200 0.3050 0.3050 48,000 -0.02(-4.69%)
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.