Microbix Biosystems (OP: MBXBF )

0.4968 USD +0.0083 (+1.70%)
Official Closing Price Updated: 3:31 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 0.4906 0.4968 0.4903 0.4968 5,405 +0.01(+1.70%)
May 07, 2021 0.4871 0.4944 0.4800 0.4885 16,200 -0.00(-0.22%)
May 06, 2021 0.4936 0.4937 0.4896 0.4896 5,222 -0.01(-2.08%)
May 05, 2021 0.4850 0.5000 0.4850 0.5000 2,400 +0.00(+0.60%)
May 04, 2021 0.5045 0.5045 0.4970 0.4970 600 -0.00(-0.48%)
May 03, 2021 0.4994 0.4994 0.4994 0.4994 700 -0.01(-2.19%)
Apr 30, 2021 0.5106 0.5106 0.5106 0.5106 400 +0.01(+2.12%)
Apr 29, 2021 0.5122 0.5179 0.5000 0.5000 6,564 -0.04(-7.20%)
Apr 28, 2021 0.5388 0.5388 0.5388 0.5388 420 -0.00(-0.11%)
Apr 27, 2021 0.5570 0.5570 0.5394 0.5394 11,836 -0.02(-3.16%)
Apr 26, 2021 0.5723 0.5723 0.5570 0.5570 10,849 +0.04(+6.95%)
Apr 23, 2021 0.5440 0.5440 0.4700 0.5208 36,200 +0.04(+8.59%)
Apr 22, 2021 0.4796 0.4796 0.4796 0.4796 2,061 +0.01(+2.87%)
Apr 21, 2021 0.4662 0.4662 0.4662 0.4662 222 -0.01(-1.56%)
Apr 20, 2021 0.4683 0.4736 0.4683 0.4736 375 -0.02(-4.05%)
Apr 19, 2021 0.4936 0.4936 0.4936 0.4936 1,500 +0.01(+2.96%)
Apr 16, 2021 0.4794 0.4794 0.4794 0.4794 200 -0.02(-3.23%)
Apr 15, 2021 0.4959 0.4959 0.4954 0.4954 415 +0.02(+4.63%)
Apr 14, 2021 0.4900 0.4967 0.4735 0.4735 11,700 -0.02(-3.37%)
Apr 13, 2021 0.4801 0.4935 0.4700 0.4900 118,100 -0.00(-0.24%)
Apr 12, 2021 0.4914 0.5159 0.4912 0.4912 3,036 +0.06(+14.95%)
Apr 09, 2021 0.4540 0.4540 0.4273 0.4273 400 -0.01(-1.61%)
Apr 06, 2021 0.4343 0.4343 0.4343 0 -0.01(-1.21%)
Apr 05, 2021 0.4684 0.4750 0.4396 0.4396 154,200 -0.03(-6.49%)
Apr 01, 2021 0.5000 0.5000 0.4701 0.4701 2,400 +0.05(+11.66%)
Mar 31, 2021 0.4210 0.4210 0.4210 2 +0.00(+0.00%)
Mar 29, 2021 0.4210 0.4210 0.4210 0 -0.01(-2.00%)
Mar 26, 2021 0.4296 0.4296 0.4296 0.4296 2,400 -0.01(-2.36%)
Mar 24, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.80%)
Mar 23, 2021 0.4450 0.4589 0.4365 0.4365 232,900 -0.01(-2.59%)
Mar 22, 2021 0.4481 0.4481 0.4481 0.4481 4,013 -0.01(-2.59%)
Mar 19, 2021 0.4600 0.4600 0.4600 0.4600 500 +0.01(+1.46%)
Mar 18, 2021 0.4700 0.4700 0.4534 0.4534 18,710 -0.00(-0.64%)
Mar 17, 2021 0.4563 0.4590 0.4563 0.4563 900 -0.00(-0.26%)
Mar 16, 2021 0.4725 0.4725 0.4575 0.4575 20,376 -0.01(-2.14%)
Mar 15, 2021 0.4715 0.4715 0.4675 0.4675 5,015 -0.01(-1.31%)
Mar 12, 2021 0.4597 0.4737 0.4597 0.4737 20,500 -0.00(-0.86%)
Mar 11, 2021 0.4805 0.4805 0.4677 0.4778 5,450 +0.00(+0.44%)
Mar 09, 2021 0.4757 0.4757 0.4757 0.4757 400 +0.04(+8.11%)
Mar 08, 2021 0.4400 0.4400 0.4400 10 +0.00(+0.00%)
Mar 05, 2021 0.4403 0.4403 0.4400 0.4400 20,000 -0.03(-6.54%)
Mar 04, 2021 0.5091 0.5091 0.4708 0.4708 76,620 -0.02(-3.88%)
Mar 03, 2021 0.5004 0.5015 0.4898 0.4898 6,225 -0.00(-0.04%)
Mar 02, 2021 0.4693 0.4900 0.4693 0.4900 3,488 +0.02(+4.43%)
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.