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

Microbix Biosystems Inc (OP: MBXBF )

0.2450 UNCHANGED
Last Price Updated: 11:31 AM EDT, Apr 26, 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 26, 2014 0.7588 0.7588 0.7588 0 +0.00(+0.64%)
Nov 25, 2014 0.7960 0.7960 0.7485 0.7540 25,985 -0.04(-4.63%)
Nov 24, 2014 0.7557 0.7906 0.7557 0.7906 11,000 +0.05(+6.56%)
Nov 21, 2014 0.7596 0.7596 0.7419 0.7419 8,200 -0.00(-0.59%)
Nov 20, 2014 0.7550 0.7730 0.7231 0.7463 89,905 +0.00(+0.17%)
Nov 19, 2014 0.7168 0.7522 0.7080 0.7450 36,400 +0.06(+8.92%)
Nov 18, 2014 0.7120 0.7215 0.6840 0.6840 13,100 -0.04(-5.05%)
Nov 17, 2014 0.7206 0.6487 0.7204 105,735 +0.07(+11.05%)
Nov 14, 2014 0.6556 0.6653 0.6487 0.6487 10,000 +0.00(+0.60%)
Nov 13, 2014 0.6555 0.6555 0.6394 0.6448 15,300 -0.01(-2.15%)
Nov 12, 2014 0.6590 0.6590 0.6590 0.6590 1,859 +0.01(+1.89%)
Nov 11, 2014 0.6183 0.6470 0.6183 0.6468 20,200 +0.01(+1.06%)
Nov 10, 2014 0.6666 0.6666 0.6400 0.6400 3,250 -0.02(-3.72%)
Nov 07, 2014 0.6365 0.6647 0.6365 0.6647 17,000 +0.01(+2.26%)
Nov 06, 2014 0.6547 0.6683 0.6500 0.6500 28,539 +0.01(+1.10%)
Nov 05, 2014 0.6940 0.6940 0.6429 0.6429 21,000 -0.01(-1.55%)
Nov 04, 2014 0.6428 0.6783 0.6427 0.6530 116,900 +0.04(+7.01%)
Nov 03, 2014 0.6102 0.6102 0.6102 0.6102 2,000 +0.02(+4.20%)
Oct 31, 2014 0.5869 0.5869 0.5856 0.5856 20,000 -0.02(-3.21%)
Oct 30, 2014 0.6046 0.6050 0.5921 0.6050 66,000 +0.04(+6.48%)
Oct 29, 2014 0.5840 0.5840 0.5660 0.5682 7,164 +0.04(+7.72%)
Oct 27, 2014 0.5275 0.5275 0.5275 0 +0.02(+3.23%)
Oct 23, 2014 0.5110 0.5110 0.5110 0 +0.04(+7.47%)
Oct 22, 2014 0.4755 0.4755 0.4755 0.4755 450 +0.01(+1.17%)
Oct 20, 2014 0.4792 0.4792 0.4455 0.4700 76,810 -0.02(-4.47%)
Oct 17, 2014 0.4920 0.4920 0.4920 0.4920 30,000 +0.02(+3.84%)
Oct 16, 2014 0.4644 0.4738 0.3957 0.4738 47,064 -0.05(-8.73%)
Oct 14, 2014 0.5192 0.5192 0.5191 0.5191 10,000 -0.00(-0.12%)
Oct 10, 2014 0.5197 0.5197 0.5197 0 -0.03(-5.85%)
Oct 09, 2014 0.5370 0.5520 0.5370 0.5520 1,600 +0.02(+2.79%)
Oct 08, 2014 0.5311 0.5370 0.4900 0.5370 127,246 +0.01(+1.13%)
Oct 07, 2014 0.5309 0.5420 0.5216 0.5310 88,500 -0.04(-7.60%)
Oct 06, 2014 0.5605 0.5750 0.5570 0.5747 83,500 +0.03(+6.43%)
Oct 02, 2014 0.5400 0.5400 0.5400 0 -0.00(-0.55%)
Oct 01, 2014 0.5680 0.5680 0.5220 0.5430 42,926 +0.03(+5.03%)
Sep 29, 2014 0.5170 0.5170 0.5170 0 +0.00(+0.00%)
Sep 26, 2014 0.5170 0.5170 0.5170 0.5170 2,500 +0.02(+4.87%)
Sep 25, 2014 0.4920 0.4930 0.4920 0.4930 20,000 +0.01(+2.30%)
Sep 23, 2014 0.4819 0.4819 0.4819 49,000 -0.02(-3.85%)
Sep 22, 2014 0.5207 0.5207 0.4697 0.5012 37,500 -0.00(-0.20%)
Sep 18, 2014 0.5022 0.5022 0.5022 0 -0.03(-6.13%)
Sep 17, 2014 0.5776 0.5789 0.5250 0.5350 31,800 -0.02(-4.07%)
Sep 15, 2014 0.5577 0.5577 0.5577 0 +0.01(+0.92%)
Sep 12, 2014 0.5027 0.5526 0.4880 0.5526 88,000 +0.07(+13.94%)
Sep 11, 2014 0.4519 0.4850 0.4500 0.4850 15,100 +0.03(+6.83%)
Sep 10, 2014 0.4330 0.4540 0.4330 0.4540 3,994 +0.05(+12.13%)
Sep 08, 2014 0.4049 0.4049 0.4049 0 +0.00(+1.22%)
Sep 05, 2014 0.3982 0.4000 0.3982 0.4000 10,000 -0.00(-0.89%)
Sep 04, 2014 0.4151 0.3990 0.4036 15,000 -0.01(-2.77%)
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.