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 (%)
Apr 28, 2014 0.3250 0.3250 0.3250 0.3250 0 -0.02(-5.28%)
Apr 24, 2014 0.3431 0.3431 0.3431 0 +0.00(+0.03%)
Apr 23, 2014 0.3430 0.3430 0.3430 0.3430 7,000 -0.02(-6.28%)
Apr 14, 2014 0.3660 0.3660 0.3660 0 +0.01(+1.39%)
Apr 11, 2014 0.3660 0.3660 0.3610 0.3610 0 -0.01(-3.17%)
Apr 10, 2014 0.3810 0.3810 0.3728 0.3728 8,000 +0.01(+2.70%)
Apr 09, 2014 0.3630 0.3630 0.3630 0.3630 11,500 +0.01(+1.97%)
Apr 08, 2014 0.3560 0.3560 0.3560 0.3560 3,000 +0.01(+2.18%)
Apr 07, 2014 0.3450 0.3484 0.3438 0.3484 13,000 -0.01(-1.78%)
Apr 03, 2014 0.3547 0.3547 0.3547 0 -0.00(-0.64%)
Apr 01, 2014 0.3570 0.3570 0.3570 0 +0.02(+6.25%)
Mar 27, 2014 0.3360 0.3360 0.3360 0.3360 0 -0.01(-2.97%)
Mar 26, 2014 0.3463 0.3463 0.3463 0.3463 500 -0.01(-3.81%)
Mar 25, 2014 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.84%)
Mar 18, 2014 0.3570 0.3570 0.3570 0 -0.02(-4.60%)
Mar 17, 2014 0.3646 0.3742 0.3646 0.3742 17,400 +0.01(+1.96%)
Mar 13, 2014 0.3670 0.3670 0.3670 0 +0.04(+11.48%)
Mar 12, 2014 0.3338 0.3338 0.3117 0.3292 50,000 -0.01(-3.60%)
Mar 11, 2014 0.3415 0.3415 0.3415 0.3415 10,000 -0.01(-3.80%)
Mar 10, 2014 0.3435 0.3550 0.3390 0.3550 6,728 +0.01(+2.60%)
Mar 07, 2014 0.3580 0.3580 0.3460 0.3460 0 -0.04(-11.15%)
Mar 06, 2014 0.3848 0.3894 0.3848 0.3894 15,000 -0.01(-2.65%)
Mar 03, 2014 0.4000 0.4000 0.4000 0 -0.04(-8.55%)
Feb 28, 2014 0.4300 0.4374 0.4300 0.4374 0 +0.01(+2.60%)
Feb 25, 2014 0.4263 0.4263 0.4263 0 +0.01(+1.74%)
Feb 24, 2014 0.4320 0.4331 0.4190 0.4190 19,257 -0.01(-3.26%)
Feb 21, 2014 0.4331 0.4331 0.4331 0.4331 0 -0.00(-0.44%)
Feb 19, 2014 0.4350 0.4350 0.4350 0.4350 0 -0.01(-1.14%)
Feb 18, 2014 0.4370 0.4400 0.4330 0.4400 11,000 -0.01(-2.65%)
Feb 14, 2014 0.4520 0.4520 0.4520 0 +0.03(+5.85%)
Feb 13, 2014 0.4016 0.4270 0.4016 0.4270 4,900 -0.01(-2.44%)
Feb 10, 2014 0.4377 0.4377 0.4377 0.4377 0 -0.00(-0.70%)
Feb 07, 2014 0.4306 0.4408 0.4306 0.4408 0 -0.04(-9.11%)
Feb 04, 2014 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
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.