Skip to main content

Microbix Biosystems Inc (OP: MBXBF )

0.2792 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 0.4692 0.4692 0.4692 0.4692 1,050 -0.02(-4.23%)
Feb 26, 2021 0.4899 0.4899 0.4814 0.4899 3,000 +0.00(+0.18%)
Feb 25, 2021 0.4890 0.4890 0.4890 0.4890 1,000 -0.01(-1.55%)
Feb 24, 2021 0.4967 0.5159 0.4967 0.4967 600 +0.01(+2.94%)
Feb 23, 2021 0.4661 0.4825 0.4659 0.4825 32,351 +0.01(+1.54%)
Feb 22, 2021 0.4761 0.4934 0.4722 0.4752 22,320 -0.00(-0.19%)
Feb 19, 2021 0.4760 0.4763 0.4656 0.4761 13,000 +0.04(+10.18%)
Feb 18, 2021 0.4591 0.4591 0.4321 0.4321 108,506 -0.03(-7.29%)
Feb 17, 2021 0.4802 0.4802 0.4661 0.4661 3,825 -0.01(-1.06%)
Feb 16, 2021 0.4950 0.4950 0.4711 0.4711 96,591 -0.03(-5.17%)
Feb 12, 2021 0.4799 0.4999 0.4500 0.4968 348,000 +0.03(+5.70%)
Feb 11, 2021 0.5000 0.5080 0.4700 0.4700 282,489 -0.04(-6.95%)
Feb 10, 2021 0.4899 0.5140 0.4769 0.5051 362,027 +0.02(+4.12%)
Feb 09, 2021 0.4681 0.4851 0.4652 0.4851 35,680 +0.05(+11.03%)
Feb 08, 2021 0.4596 0.4790 0.4365 0.4369 21,750 -0.01(-2.24%)
Feb 05, 2021 0.4420 0.4607 0.4389 0.4469 8,100 +0.02(+5.63%)
Feb 04, 2021 0.4231 0.4235 0.4231 0.4231 3,000 -0.00(-0.07%)
Feb 03, 2021 0.4200 0.4235 0.4200 0.4234 6,711 -0.01(-1.53%)
Feb 02, 2021 0.4353 0.4500 0.4300 0.4300 5,600 -0.00(-0.99%)
Feb 01, 2021 0.4297 0.4343 0.4251 0.4343 9,600 +0.04(+11.36%)
Jan 29, 2021 0.3630 0.3900 0.3630 0.3900 6,000 +0.07(+20.00%)
Jan 28, 2021 0.3250 0.3250 0.3250 60 +0.00(+0.00%)
Jan 25, 2021 0.3250 0.3250 0.3250 0 -0.01(-3.01%)
Jan 21, 2021 0.3351 0.3351 0.3351 0 +0.00(+0.36%)
Jan 19, 2021 0.3339 0.3339 0.3339 0 +0.01(+4.51%)
Jan 15, 2021 0.3279 0.3279 0.3195 0.3195 11,000 -0.01(-3.03%)
Jan 14, 2021 0.3318 0.3318 0.3295 0.3295 17,000 -0.01(-1.61%)
Jan 13, 2021 0.3280 0.3349 0.3280 0.3349 10,500 +0.01(+3.30%)
Jan 12, 2021 0.3242 0.3242 0.3242 0.3242 25,000 -0.00(-1.16%)
Jan 11, 2021 0.3280 0.3280 0.3280 18 +0.00(+0.00%)
Jan 07, 2021 0.3280 0.3280 0.3280 0 -0.01(-2.35%)
Jan 05, 2021 0.3359 0.3359 0.3359 0 +0.02(+4.74%)
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.