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

Microbix Biosystems Inc (OP: MBXBF )

0.2578 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 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 (%)
May 28, 2021 0.4800 0.4855 0.4800 0.4855 50,525 +0.00(+0.52%)
May 27, 2021 0.4830 0.4830 0.4830 0.4830 7,000 -0.01(-1.43%)
May 26, 2021 0.4900 0.4900 0.4900 0.4900 500 -0.01(-1.71%)
May 25, 2021 0.4867 0.4985 0.4867 0.4985 5,916 -0.06(-10.18%)
May 24, 2021 0.5550 0.5550 0.5550 0.5550 300 +0.08(+15.94%)
May 19, 2021 0.4787 0.4787 0.4787 0 +0.00(+0.13%)
May 18, 2021 0.4800 0.4900 0.4781 0.4781 5,300 +0.00(+0.10%)
May 17, 2021 0.5200 0.5200 0.4776 0.4776 99,336 -0.04(-8.38%)
May 14, 2021 0.5400 0.5400 0.5193 0.5213 54,797 +0.02(+3.39%)
May 13, 2021 0.4881 0.5042 0.4881 0.5042 3,900 +0.01(+2.90%)
May 12, 2021 0.4900 0.4900 0.4900 0.4900 14,083 -0.00(-0.71%)
May 11, 2021 0.4920 0.4935 0.4800 0.4935 3,500 -0.00(-0.66%)
May 10, 2021 0.4906 0.4968 0.4903 0.4968 5,405 +0.01(+1.70%)
May 07, 2021 0.4871 0.4944 0.4800 0.4885 16,200 -0.00(-0.22%)
May 06, 2021 0.4936 0.4937 0.4896 0.4896 5,222 -0.01(-2.08%)
May 05, 2021 0.4850 0.5000 0.4850 0.5000 2,400 +0.00(+0.60%)
May 04, 2021 0.5045 0.5045 0.4970 0.4970 600 -0.00(-0.48%)
May 03, 2021 0.4994 0.4994 0.4994 0.4994 700 -0.01(-2.19%)
Apr 30, 2021 0.5106 0.5106 0.5106 0.5106 400 +0.01(+2.12%)
Apr 29, 2021 0.5122 0.5179 0.5000 0.5000 6,564 -0.04(-7.20%)
Apr 28, 2021 0.5388 0.5388 0.5388 0.5388 420 -0.00(-0.11%)
Apr 27, 2021 0.5570 0.5570 0.5394 0.5394 11,836 -0.02(-3.16%)
Apr 26, 2021 0.5723 0.5723 0.5570 0.5570 10,849 +0.04(+6.95%)
Apr 23, 2021 0.5440 0.5440 0.4700 0.5208 36,200 +0.04(+8.59%)
Apr 22, 2021 0.4796 0.4796 0.4796 0.4796 2,061 +0.01(+2.87%)
Apr 21, 2021 0.4662 0.4662 0.4662 0.4662 222 -0.01(-1.56%)
Apr 20, 2021 0.4683 0.4736 0.4683 0.4736 375 -0.02(-4.05%)
Apr 19, 2021 0.4936 0.4936 0.4936 0.4936 1,500 +0.01(+2.96%)
Apr 16, 2021 0.4794 0.4794 0.4794 0.4794 200 -0.02(-3.23%)
Apr 15, 2021 0.4959 0.4959 0.4954 0.4954 415 +0.02(+4.63%)
Apr 14, 2021 0.4900 0.4967 0.4735 0.4735 11,700 -0.02(-3.37%)
Apr 13, 2021 0.4801 0.4935 0.4700 0.4900 118,100 -0.00(-0.24%)
Apr 12, 2021 0.4914 0.5159 0.4912 0.4912 3,036 +0.06(+14.95%)
Apr 09, 2021 0.4540 0.4540 0.4273 0.4273 400 -0.01(-1.61%)
Apr 06, 2021 0.4343 0.4343 0.4343 0 -0.01(-1.21%)
Apr 05, 2021 0.4684 0.4750 0.4396 0.4396 154,200 -0.03(-6.49%)
Apr 01, 2021 0.5000 0.5000 0.4701 0.4701 2,400 +0.05(+11.66%)
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%)
Jan 04, 2021 0.3259 0.3307 0.3207 0.3207 2,200 -0.01(-2.82%)
Dec 31, 2020 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Dec 29, 2020 0.3250 0.3250 0.3250 0 -0.07(-16.67%)
Dec 28, 2020 0.4015 0.4029 0.3235 0.3900 19,458 +0.06(+19.19%)
Dec 24, 2020 0.3272 0.3272 0.3272 0.3272 200 +0.03(+9.07%)
Dec 23, 2020 0.3000 0.3000 0.3000 20 +0.00(+0.00%)
Dec 22, 2020 0.2901 0.3000 0.2901 0.3000 4,200 +0.02(+6.01%)
Dec 21, 2020 0.2900 0.2900 0.2800 0.2830 45,021 -0.05(-14.24%)
Dec 18, 2020 0.3230 0.3300 0.2974 0.3300 124,500 -0.01(-2.91%)
Dec 17, 2020 0.3399 0.3399 0.3399 2 +0.00(+0.00%)
Dec 15, 2020 0.3399 0.3399 0.3399 0 -0.03(-7.54%)
Dec 14, 2020 0.3676 0.3676 0.3676 0.3676 1,000 -0.01(-3.64%)
Dec 10, 2020 0.3815 0.3815 0.3815 0 +0.00(+1.09%)
Dec 09, 2020 0.3774 0.3774 0.3758 0.3774 2,153 +0.02(+6.25%)
Dec 08, 2020 0.3546 0.3631 0.3546 0.3552 12,200 -0.01(-2.50%)
Dec 07, 2020 0.3630 0.3643 0.3630 0.3643 6,000 +0.02(+4.41%)
Dec 04, 2020 0.3330 0.3489 0.3330 0.3489 7,800 +0.04(+12.55%)
Dec 03, 2020 0.3100 0.3100 0.3100 0.3100 13,000 +0.00(+0.00%)
Dec 02, 2020 0.3119 0.3119 0.3066 0.3100 62,000 -0.00(-0.03%)
Nov 25, 2020 0.3101 0.3101 0.3101 0 -0.02(-6.20%)
Nov 24, 2020 0.2705 0.3306 0.2632 0.3306 23,195 +0.07(+26.14%)
Nov 19, 2020 0.2621 0.2621 0.2621 0 -0.02(-5.72%)
Nov 18, 2020 0.2780 0.2780 0.2780 0.2780 1,000 +0.01(+1.83%)
Nov 10, 2020 0.2730 0.2730 0.2730 0 +0.01(+5.00%)
Nov 09, 2020 0.2627 0.2909 0.2600 0.2600 11,100 -0.02(-7.57%)
Nov 06, 2020 0.3015 0.3015 0.2813 0.2813 1,300 +0.00(+0.46%)
Nov 05, 2020 0.2760 0.2800 0.2760 0.2800 2,500 +0.01(+1.82%)
Oct 29, 2020 0.2750 0.2750 0.2750 0 +0.00(+1.33%)
Oct 28, 2020 0.2700 0.2715 0.2700 0.2714 5,000 -0.01(-3.07%)
Oct 27, 2020 0.2800 0.2800 0.2800 0.2800 4,000 +0.01(+3.70%)
Oct 26, 2020 0.2700 0.2700 0.2700 0.2700 50,000 -0.00(-0.52%)
Oct 23, 2020 0.2649 0.2810 0.2649 0.2714 12,300 +0.04(+17.03%)
Oct 21, 2020 0.2319 0.2319 0.2319 0 -0.00(-1.36%)
Oct 20, 2020 0.2351 0.2351 0.2351 0.2351 140 -0.01(-5.96%)
Oct 14, 2020 0.2500 0.2500 0.2500 0 +0.05(+28.21%)
Oct 06, 2020 0.1950 0.1950 0.1950 0 -0.00(-1.47%)
Oct 05, 2020 0.1979 0.1979 0.1979 0.1979 150 +0.01(+4.60%)
Sep 28, 2020 0.1892 0.1892 0.1892 0 +0.00(+0.00%)
Sep 25, 2020 0.1892 0.1892 0.1892 0.1892 1,000 +0.01(+7.99%)
Sep 23, 2020 0.1752 0.1752 0.1752 0 +0.00(+1.98%)
Sep 21, 2020 0.1718 0.1718 0.1718 0 -0.02(-8.81%)
Sep 18, 2020 0.1884 0.1884 0.1884 0.1884 500 -0.00(-0.84%)
Sep 17, 2020 0.1900 0.1900 0.1900 0.1900 4,500 -0.00(-2.31%)
Sep 15, 2020 0.1945 0.1945 0.1945 0 +0.00(+0.67%)
Sep 03, 2020 0.1932 0.1932 0.1932 0 -0.01(-3.40%)
Sep 02, 2020 0.1930 0.2000 0.1930 0.2000 22,660 +0.00(+1.01%)
Sep 01, 2020 0.2030 0.2030 0.1980 0.1980 11,000 +0.00(+0.15%)
Aug 27, 2020 0.1977 0.1977 0.1977 0 +0.01(+2.92%)
Aug 25, 2020 0.1921 0.1921 0.1921 0 -0.01(-4.62%)
Aug 24, 2020 0.2014 0.2014 0.2014 30 +0.00(+0.00%)
Aug 19, 2020 0.2014 0.2014 0.2014 0 +0.00(+1.16%)
Aug 18, 2020 0.1991 0.1991 0.1991 0.1991 2,300 -0.00(-0.05%)
Aug 17, 2020 0.1942 0.1992 0.1942 0.1992 3,000 +0.01(+4.35%)
Aug 14, 2020 0.2115 0.2115 0.1909 0.1909 7,300 -0.05(-20.46%)
Aug 13, 2020 0.2400 0.2400 0.2400 37 +0.00(+0.00%)
Aug 07, 2020 0.2400 0.2400 0.2400 0 +0.00(+1.01%)
Jul 28, 2020 0.2376 0.2376 0.2376 0 +0.00(+0.00%)
Jul 24, 2020 0.2376 0.2376 0.2376 0 +0.00(+0.00%)
Jul 23, 2020 0.2330 0.2376 0.2330 0.2376 7,847 +0.01(+5.13%)
Jul 22, 2020 0.2261 0.2261 0.2260 0.2260 20,000 -0.00(-0.40%)
Jul 16, 2020 0.2269 0.2269 0.2269 0 +0.01(+5.05%)
Jul 10, 2020 0.2160 0.2160 0.2160 0 +0.00(+0.00%)
Jun 30, 2020 0.2160 0.2160 0.2160 0 -0.00(-1.82%)
Jun 26, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.18%)
Jun 25, 2020 0.2296 0.2296 0.2296 0.2296 3,000 -0.02(-6.93%)
Jun 23, 2020 0.2467 0.2467 0.2467 0 +0.02(+7.26%)
Jun 19, 2020 0.2300 0.2300 0.2300 0 -0.00(-1.41%)
Jun 10, 2020 0.2333 0.2333 0.2333 0 +0.00(+0.00%)
Jun 03, 2020 0.2333 0.2333 0.2333 0 +0.00(+0.56%)
Jun 02, 2020 0.2400 0.2400 0.2320 0.2320 1,500 -0.00(-0.56%)
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.