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 (%)
May 29, 2020 0.2504 0.2541 0.2504 0.2541 10,000 +0.02(+10.43%)
May 26, 2020 0.2301 0.2301 0.2301 0 -0.02(-6.46%)
May 21, 2020 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
May 19, 2020 0.2460 0.2460 0.2460 0 +0.00(+0.78%)
May 14, 2020 0.2441 0.2441 0.2441 0 -0.00(-0.89%)
May 13, 2020 0.2463 0.2463 0.2463 0.2463 850 +0.00(+0.61%)
May 12, 2020 0.2448 0.2448 0.2448 0.2448 1,400 +0.00(+0.74%)
May 11, 2020 0.2483 0.2483 0.2430 0.2430 9,250 -0.00(-0.82%)
May 07, 2020 0.2450 0.2450 0.2450 0 +0.01(+2.51%)
May 06, 2020 0.2460 0.2500 0.2226 0.2390 18,084 +0.02(+9.13%)
May 05, 2020 0.2252 0.2252 0.2190 0.2190 7,500 +0.01(+5.69%)
May 04, 2020 0.2177 0.2177 0.2071 0.2072 4,175 -0.01(-4.60%)
May 01, 2020 0.2172 0.2172 0.2172 0.2172 2,000 -0.00(-1.50%)
Apr 29, 2020 0.2205 0.2205 0.2205 0 -0.01(-4.55%)
Apr 28, 2020 0.2331 0.2426 0.2310 0.2310 7,620 -0.01(-6.10%)
Apr 27, 2020 0.2320 0.2469 0.2320 0.2460 41,661 +0.01(+4.68%)
Apr 24, 2020 0.2253 0.2350 0.2253 0.2350 26,500 +0.01(+3.07%)
Apr 23, 2020 0.2280 0.2280 0.2280 0.2280 2,000 +0.00(+1.42%)
Apr 22, 2020 0.2268 0.2338 0.2150 0.2248 128,620 -0.00(-0.09%)
Apr 21, 2020 0.2286 0.2396 0.2145 0.2250 279,500 +0.03(+14.62%)
Apr 20, 2020 0.1963 0.1963 0.1963 0.1963 800 -0.02(-8.23%)
Apr 16, 2020 0.2139 0.2139 0.2139 0 +0.00(+1.09%)
Apr 15, 2020 0.2151 0.2151 0.2116 0.2116 10,050 +0.00(+0.47%)
Apr 14, 2020 0.2156 0.2156 0.2106 0.2106 9,000 +0.01(+6.36%)
Apr 09, 2020 0.1980 0.1980 0.1980 0 +0.01(+4.21%)
Apr 08, 2020 0.1900 0.1900 0.1900 50 +0.00(+0.00%)
Apr 07, 2020 0.1890 0.1900 0.1890 0.1900 62,000 +0.00(+1.77%)
Apr 06, 2020 0.1860 0.1867 0.1860 0.1867 2,700 +0.02(+9.82%)
Apr 02, 2020 0.1700 0.1700 0.1700 0 +0.01(+7.26%)
Apr 01, 2020 0.1587 0.1587 0.1585 0.1585 88,000 -0.01(-3.94%)
Mar 31, 2020 0.1650 0.1650 0.1650 0.1650 92,500 +0.01(+4.50%)
Mar 30, 2020 0.1633 0.1750 0.1578 0.1579 278,000 +0.02(+12.79%)
Mar 27, 2020 0.1493 0.1493 0.1400 0.1400 62,700 +0.00(+0.00%)
Mar 25, 2020 0.1400 0.1400 0.1400 0 +0.02(+13.73%)
Mar 23, 2020 0.1231 0.1231 0.1231 0 +0.00(+0.00%)
Mar 18, 2020 0.1231 0.1231 0.1231 0 -0.02(-12.07%)
Mar 17, 2020 0.1400 0.1400 0.1400 0.1400 19,500 +0.01(+4.95%)
Mar 13, 2020 0.1334 0.1334 0.1334 0 -0.02(-11.01%)
Mar 12, 2020 0.1600 0.1600 0.1405 0.1499 100,500 -0.00(-1.83%)
Mar 06, 2020 0.1527 0.1527 0.1527 0 -0.00(-1.86%)
Mar 04, 2020 0.1556 0.1556 0.1556 0 +0.00(+0.58%)
Feb 28, 2020 0.1547 0.1547 0.1547 0 +0.00(+3.13%)
Feb 27, 2020 0.1498 0.1500 0.1498 0.1500 1,100 -0.01(-6.25%)
Feb 25, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Feb 06, 2020 0.1800 0.1800 0.1800 0 -0.01(-7.02%)
Jan 27, 2020 0.1936 0.1936 0.1936 0 +0.01(+2.81%)
Jan 23, 2020 0.1883 0.1883 0.1883 0 +0.00(+0.00%)
Jan 22, 2020 0.1883 0.1883 0.1883 0.1883 500 +0.02(+15.17%)
Jan 14, 2020 0.1635 0.1635 0.1635 0 -0.01(-6.57%)
Jan 02, 2020 0.1750 0.1750 0.1750 0 +0.00(+1.16%)
Dec 27, 2019 0.1730 0.1730 0.1730 0 +0.01(+5.30%)
Dec 13, 2019 0.1643 0.1643 0.1643 0 -0.00(-0.42%)
Dec 06, 2019 0.1650 0.1650 0.1650 0 -0.02(-9.89%)
Nov 13, 2019 0.1831 0.1831 0.1831 0 -0.01(-3.63%)
Oct 31, 2019 0.1900 0.1900 0.1900 0 +0.03(+20.25%)
Oct 18, 2019 0.1580 0.1580 0.1580 0 -0.01(-4.24%)
Oct 10, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Oct 03, 2019 0.1700 0.1700 0.1700 0 -0.00(-0.35%)
Sep 26, 2019 0.1706 0.1706 0.1706 0 -0.00(-2.51%)
Sep 16, 2019 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Jul 31, 2019 0.1900 0.1900 0.1900 0 -0.01(-6.40%)
Jul 25, 2019 0.2030 0.2030 0.2030 0 -0.00(-1.74%)
Jun 28, 2019 0.2066 0.2066 0.2066 0 -0.03(-13.92%)
Jun 17, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 05, 2019 0.2400 0.2400 0.2400 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.