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

Microbix Biosystems Inc (OP: MBXBF )

0.2553 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 16, 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 (%)
Jan 31, 2017 0.2342 0.2342 0.2342 0 +0.00(+1.17%)
Jan 26, 2017 0.2315 0.2315 0.2315 0 +0.02(+8.23%)
Jan 24, 2017 0.2139 0.2139 0.2139 0 +0.00(+1.86%)
Jan 23, 2017 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+4.12%)
Jan 18, 2017 0.2017 0.2017 0.2017 0 +0.01(+4.40%)
Jan 17, 2017 0.1932 0.1932 0.1932 0.1932 15,000 -0.01(-6.67%)
Jan 13, 2017 0.2070 0.2070 0.2070 0 +0.02(+11.29%)
Jan 05, 2017 0.1860 0.1860 0.1860 0 +0.01(+3.85%)
Jan 04, 2017 0.1829 0.1831 0.1791 0.1791 7,000 +0.00(+1.07%)
Dec 30, 2016 0.1772 0.1772 0.1772 0 -0.00(-1.12%)
Dec 29, 2016 0.1792 0.1792 0.1792 0.1792 3,000 -0.01(-7.29%)
Dec 23, 2016 0.1933 0.1933 0.1933 0 +0.04(+23.91%)
Dec 21, 2016 0.1560 0.1560 0.1560 0 +0.01(+3.31%)
Nov 21, 2016 0.1510 0.1510 0.1510 0 -0.00(-2.01%)
Nov 15, 2016 0.1541 0.1541 0.1541 0 +0.00(+0.06%)
Nov 14, 2016 0.1600 0.1600 0.1540 0.1540 27,930 -0.00(-1.91%)
Nov 10, 2016 0.1570 0.1570 0.1570 0 -0.00(-1.88%)
Nov 08, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.60%)
Nov 07, 2016 0.1695 0.1695 0.1695 0.1695 3,000 +0.01(+4.95%)
Nov 04, 2016 0.1612 0.1615 0.1612 0.1615 3,300 -0.01(-8.39%)
Oct 24, 2016 0.1763 0.1763 0.1763 0 +0.00(+2.32%)
Oct 20, 2016 0.1723 0.1723 0.1723 0 +0.00(+2.44%)
Oct 12, 2016 0.1682 0.1682 0.1682 0 +0.01(+7.07%)
Oct 11, 2016 0.1571 0.1571 0.1571 0.1571 10,000 -0.02(-10.23%)
Oct 07, 2016 0.1750 0.1750 0.1750 0 -0.00(-0.57%)
Oct 03, 2016 0.1760 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
Sep 30, 2016 0.1760 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
Sep 29, 2016 0.1760 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
Sep 28, 2016 0.1760 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
Sep 27, 2016 0.1760 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
Sep 26, 2016 0.1760 0.1760 0.1760 0 +0.01(+4.14%)
Sep 22, 2016 0.1690 0.1690 0.1690 0 -0.02(-8.25%)
Sep 19, 2016 0.1842 0.1842 0.1842 0 +0.01(+6.97%)
Sep 15, 2016 0.1722 0.1722 0.1722 0 -0.00(-1.26%)
Sep 09, 2016 0.1744 0.1744 0.1744 0 +0.00(+2.59%)
Sep 06, 2016 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Aug 29, 2016 0.2100 0.2100 0.2100 0 +0.01(+3.96%)
Aug 23, 2016 0.2020 0.2020 0.2020 0 -0.00(-0.05%)
Aug 22, 2016 0.1993 0.2021 0.1954 0.2021 43,000 -0.01(-3.30%)
Aug 18, 2016 0.2090 0.2090 0.2090 0 +0.01(+5.03%)
Aug 17, 2016 0.2190 0.2190 0.1990 0.1990 5,100 -0.00(-0.10%)
Aug 16, 2016 0.1992 0.1992 0.1992 0.1992 100 +0.00(+1.84%)
Aug 15, 2016 0.1995 0.1995 0.1956 0.1956 25,000 -0.01(-6.86%)
Aug 12, 2016 0.2090 0.2100 0.2090 0.2100 12,000 -0.00(-2.05%)
Aug 05, 2016 0.2144 0.2144 0.2144 0 -0.01(-5.05%)
Jul 27, 2016 0.2258 0.2258 0.2258 0 -0.01(-3.30%)
Jul 22, 2016 0.2335 0.2335 0.2335 0 +0.02(+8.10%)
Jul 21, 2016 0.2012 0.2160 0.1974 0.2160 41,875 +0.01(+6.46%)
Jul 20, 2016 0.2029 0.2029 0.2029 0.2029 10,000 +0.00(+0.95%)
Jul 18, 2016 0.2010 0.2010 0.2010 0 +0.02(+8.12%)
Jul 14, 2016 0.1859 0.1859 0.1859 0 +0.02(+9.35%)
Jul 12, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.71%)
Jul 11, 2016 0.1904 0.1904 0.1904 0.1904 100 +0.02(+11.61%)
Jul 08, 2016 0.1706 0.1745 0.1706 0.1706 3,000 -0.00(-1.95%)
Jul 07, 2016 0.1740 0.1740 0.1740 0.1740 100 +0.02(+9.64%)
Jun 28, 2016 0.1587 0.1587 0.1587 0 -0.04(-18.62%)
May 13, 2016 0.1950 0.1950 0.1950 0 -0.01(-3.99%)
May 06, 2016 0.2031 0.2031 0.2031 0 -0.02(-8.60%)
May 02, 2016 0.2222 0.2222 0.2222 0 +0.01(+3.06%)
Apr 27, 2016 0.2156 0.2156 0.2156 0 +0.00(+0.28%)
Apr 25, 2016 0.2150 0.2150 0.2150 0 -0.00(-0.37%)
Apr 18, 2016 0.2158 0.2158 0.2158 0 -0.02(-9.71%)
Apr 04, 2016 0.2390 0.2390 0.2390 0 +0.02(+10.85%)
Mar 31, 2016 0.2156 0.2156 0.2156 0 +0.01(+4.56%)
Mar 30, 2016 0.2063 0.2063 0.2062 0.2062 5,000 -0.02(-10.74%)
Mar 22, 2016 0.2310 0.2310 0.2310 0 -0.03(-11.05%)
Mar 21, 2016 0.2597 0.2597 0.2597 0.2597 100 +0.02(+10.18%)
Mar 17, 2016 0.2357 0.2357 0.2357 0 -0.02(-8.29%)
Mar 15, 2016 0.2570 0.2570 0.2570 0 -0.00(-0.35%)
Mar 14, 2016 0.2457 0.2800 0.2457 0.2579 15,200 +0.03(+15.13%)
Mar 11, 2016 0.2400 0.2400 0.2220 0.2240 6,100 -0.00(-0.44%)
Mar 09, 2016 0.2250 0.2250 0.2250 0 -0.01(-5.06%)
Mar 04, 2016 0.2370 0.2370 0.2370 0 +0.02(+7.97%)
Mar 03, 2016 0.2030 0.2195 0.2030 0.2195 10,100 +0.02(+9.20%)
Mar 02, 2016 0.2010 0.2010 0.2010 0.2010 2,000 +0.01(+5.13%)
Mar 01, 2016 0.1912 0.1912 0.1912 0.1912 10,000 -0.01(-5.35%)
Feb 17, 2016 0.2020 0.2020 0.2020 0 +0.00(+1.00%)
Feb 08, 2016 0.2000 0.2000 0.2000 0 -0.02(-8.17%)
Feb 05, 2016 0.2330 0.2350 0.2110 0.2178 83,500 +0.02(+12.85%)
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.