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 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, May 10, 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 (%)
Jun 30, 2023 0.3900 0 +0.02(+4.00%)
Jun 29, 2023 0.3650 0.3800 0.3600 0.3750 32,040 +0.00(+0.00%)
Jun 27, 2023 0.3750 0 -0.01(-1.32%)
Jun 22, 2023 0.3800 0 +0.00(+0.00%)
Jun 21, 2023 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jun 20, 2023 0.3700 0.3800 0.3600 0.3800 21,700 +0.01(+1.33%)
Jun 19, 2023 0.3750 0.3750 0.3750 0.3750 11,500 +0.00(+0.00%)
Jun 16, 2023 0.3700 0.3750 0.3700 0.3750 19,500 +0.01(+1.35%)
Jun 15, 2023 0.3750 0.3750 0.3650 0.3700 29,000 +0.01(+1.37%)
Jun 14, 2023 0.3650 0.3650 0.3650 0.3650 2,700 -0.02(-3.95%)
Jun 13, 2023 0.3800 0.3800 0.3800 0.3800 12,000 +0.00(+0.00%)
Jun 12, 2023 0.3700 0.3800 0.3700 0.3800 2,500 +0.01(+2.70%)
Jun 09, 2023 0.3800 0.3800 0.3700 0.3700 42,500 -0.01(-2.63%)
Jun 08, 2023 0.3800 0.3800 0.3750 0.3800 24,350 +0.00(+0.00%)
Jun 07, 2023 0.3800 0.3800 0.3800 0.3800 14,500 +0.00(+0.00%)
Jun 06, 2023 0.3900 0.3900 0.3800 0.3800 39,000 -0.01(-2.56%)
Jun 05, 2023 0.3900 0.3900 0.3900 0.3900 13,288 -0.01(-1.27%)
Jun 02, 2023 0.4000 0.4000 0.3950 0.3950 12,900 -0.01(-1.25%)
Jun 01, 2023 0.4000 0.4000 0.4000 0.4000 18,000 +0.00(+0.00%)
May 31, 2023 0.4000 0.4000 0.4000 0.4000 10,500 +0.00(+0.00%)
May 30, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
May 26, 2023 0.4000 50 +0.00(+0.00%)
May 25, 2023 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-2.44%)
May 24, 2023 0.3900 0.4100 0.3900 0.4100 16,750 +0.01(+3.80%)
May 23, 2023 0.4400 0.4400 0.3950 0.3950 42,610 -0.02(-4.82%)
May 19, 2023 0.4150 0 -0.01(-1.19%)
May 18, 2023 0.4200 0.4200 0.4200 0.4200 51,572 +0.01(+1.20%)
May 17, 2023 0.4200 0.4200 0.4100 0.4150 40,117 -0.01(-1.19%)
May 16, 2023 0.4300 0.4700 0.4100 0.4200 344,040 +0.04(+12.00%)
May 15, 2023 0.3650 0.3750 0.3650 0.3750 3,000 +0.01(+1.35%)
May 12, 2023 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
May 11, 2023 0.3700 0.3700 0.3600 0.3700 51,000 +0.00(+0.00%)
May 10, 2023 0.3700 0.3750 0.3700 0.3700 3,880 -0.01(-2.63%)
May 05, 2023 0.3800 0 +0.00(+0.00%)
May 04, 2023 0.3800 0.3800 0.3800 0.3800 19,500 +0.00(+0.00%)
May 03, 2023 0.3800 0.3800 0.3800 0.3800 15,500 +0.00(+0.00%)
May 02, 2023 0.3800 0.3850 0.3800 0.3800 15,500 -0.01(-1.30%)
May 01, 2023 0.3850 0.3850 0.3800 0.3850 31,300 +0.00(+0.00%)
Apr 28, 2023 0.3750 0.3900 0.3750 0.3850 72,500 +0.01(+1.32%)
Apr 27, 2023 0.3800 0.3800 0.3750 0.3800 24,000 -0.01(-1.30%)
Apr 26, 2023 0.3750 0.3850 0.3750 0.3850 1,000 +0.02(+4.05%)
Apr 25, 2023 0.3850 0.3850 0.3700 0.3700 29,300 -0.02(-3.90%)
Apr 21, 2023 0.3850 0 -0.01(-1.28%)
Apr 20, 2023 0.3900 0.3900 0.3900 0.3900 11,500 -0.01(-1.27%)
Apr 18, 2023 0.3950 9 -0.01(-1.25%)
Apr 17, 2023 0.4000 0.4000 0.4000 0.4000 900 +0.01(+1.27%)
Apr 14, 2023 0.4000 0.4000 0.3950 0.3950 1,500 -0.01(-1.25%)
Apr 13, 2023 0.4000 0.4000 0.3950 0.4000 12,500 +0.00(+0.00%)
Apr 12, 2023 0.4100 0.4100 0.4000 0.4000 35,000 +0.00(+0.00%)
Apr 11, 2023 0.4000 0.4150 0.4000 0.4000 51,010 -0.01(-2.44%)
Apr 10, 2023 0.4200 0.4300 0.4100 0.4100 24,250 -0.01(-1.20%)
Apr 06, 2023 0.4150 0 -0.01(-1.19%)
Apr 05, 2023 0.4000 0.4200 0.4000 0.4200 45,600 +0.02(+5.00%)
Apr 04, 2023 0.3900 0.4000 0.3850 0.4000 48,790 +0.02(+5.26%)
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.