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

Microbix Biosystems Inc (OP: MBXBF )

0.2553 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 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 (%)
Aug 29, 2014 0.4210 0.4210 0.4210 0 -0.01(-1.27%)
Aug 28, 2014 0.4264 0.4264 0.4264 0.4264 1,600 -0.02(-4.42%)
Aug 27, 2014 0.4224 0.4464 0.4224 0.4461 75,000 -0.03(-6.30%)
Aug 25, 2014 0.4761 0.4761 0.4761 21,700 +0.02(+3.48%)
Aug 22, 2014 0.5057 0.5057 0.4374 0.4601 96,800 -0.05(-9.43%)
Aug 21, 2014 0.5080 0.5234 0.5050 0.5080 15,998 +0.00(+0.69%)
Aug 20, 2014 0.4533 0.5046 0.4533 0.5045 51,000 +0.03(+6.89%)
Aug 19, 2014 0.4710 0.4720 0.4710 0.4720 12,600 -0.02(-4.07%)
Aug 15, 2014 0.4920 0.4920 0.4920 0 -0.02(-3.40%)
Aug 13, 2014 0.5093 0.5093 0.5093 0 -0.04(-7.40%)
Aug 11, 2014 0.5500 0.5500 0.5500 3,000 +0.07(+15.30%)
Aug 08, 2014 0.4357 0.4796 0.4357 0.4770 42,500 +0.03(+7.89%)
Aug 07, 2014 0.4421 0.4421 0.4421 0.4421 3,000 +0.00(+0.89%)
Aug 06, 2014 0.4700 0.4700 0.4382 0.4382 14,000 -0.02(-4.41%)
Aug 05, 2014 0.4437 0.4584 0.4437 0.4584 7,000 +0.03(+6.95%)
Aug 01, 2014 0.4286 0.4286 0.4286 0 +0.03(+6.48%)
Jul 31, 2014 0.4025 0.4025 0.4025 0.4025 16,000 -0.00(-0.12%)
Jul 29, 2014 0.4030 0.4030 0.4030 0 -0.04(-9.48%)
Jul 25, 2014 0.4614 0.4614 0.4452 0.4452 46,500 +0.00(+0.50%)
Jul 24, 2014 0.4430 0.4430 0.4430 0.4430 10,000 +0.10(+27.70%)
Jul 16, 2014 0.3469 0.3469 0.3469 0 -0.02(-4.28%)
Jul 14, 2014 0.3624 0.3624 0.3624 0 +0.01(+3.84%)
Jul 11, 2014 0.3577 0.3577 0.3490 0.3490 4,000 -0.01(-3.06%)
Jul 09, 2014 0.3600 0.3600 0.3600 0 +0.03(+9.06%)
Jun 26, 2014 0.3301 0.3301 0.3301 0 -0.02(-5.95%)
Jun 25, 2014 0.3510 0.3510 0.3510 0.3510 10,000 +0.00(+0.00%)
Jun 23, 2014 0.3510 0.3510 0.3510 0 +0.01(+1.74%)
Jun 20, 2014 0.3450 0.3450 0.3450 0.3450 3,050 -0.02(-5.09%)
Jun 19, 2014 0.3635 0.3635 0.3635 0.3635 250 +0.01(+3.18%)
Jun 18, 2014 0.3523 0.3523 0.3523 0.3523 2,000 +0.00(+1.29%)
Jun 17, 2014 0.3482 0.3528 0.3478 0.3478 7,300 -0.01(-1.67%)
Jun 16, 2014 0.3537 0.3537 0.3537 0.3537 10,500 +0.00(+0.23%)
Jun 13, 2014 0.3529 0.3529 0.3529 0.3529 56,000 +0.01(+2.56%)
Jun 12, 2014 0.3352 0.3441 0.3352 0.3441 8,500 +0.01(+2.11%)
Jun 11, 2014 0.3370 0.3370 0.3370 0.3370 9,000 -0.00(-0.88%)
Jun 10, 2014 0.3422 0.3422 0.3400 0.3400 5,000 -0.02(-5.56%)
Jun 06, 2014 0.3555 0.3601 0.3555 0.3600 51,500 +0.02(+5.26%)
May 30, 2014 0.3420 0.3420 0.3420 0.3420 0 +0.00(+0.00%)
May 29, 2014 0.3420 0.3420 0.3420 0.3420 3,000 +0.00(+0.59%)
May 28, 2014 0.3400 0.3400 0.3400 0.3400 1,000 -0.00(-1.45%)
May 22, 2014 0.3450 0.3450 0.3450 0 -0.02(-4.70%)
May 21, 2014 0.3620 0.3620 0.3620 0.3620 5,000 +0.01(+2.84%)
May 20, 2014 0.3520 0.3520 0.3520 0.3520 4,000 +0.00(+0.57%)
May 15, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-4.03%)
May 13, 2014 0.3647 0.3647 0.3647 0 +0.01(+4.20%)
May 07, 2014 0.3500 0.3500 0.3500 0 -0.00(-1.16%)
May 05, 2014 0.3541 0.3541 0.3541 0 +0.00(+0.25%)
May 02, 2014 0.3532 0.3532 0.3532 0.3532 1,000 +0.03(+8.68%)
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%)
Feb 03, 2014 0.4850 0.4850 0.4824 0.4850 30,000 +0.03(+6.59%)
Jan 31, 2014 0.4490 0.4730 0.4388 0.4550 0 +0.11(+31.05%)
Jan 29, 2014 0.3472 0.3472 0.3472 0 -0.03(-6.92%)
Jan 28, 2014 0.3730 0.3730 0.3730 0.3730 2,300 -0.01(-3.27%)
Jan 27, 2014 0.4120 0.4120 0.3811 0.3856 7,700 -0.04(-8.41%)
Jan 24, 2014 0.4570 0.4570 0.4210 0.4210 0 -0.04(-8.85%)
Jan 23, 2014 0.4000 0.4900 0.4000 0.4619 284,500 +0.16(+51.49%)
Jan 22, 2014 0.2990 0.3049 0.2990 0.3049 5,000 +0.00(+0.69%)
Jan 21, 2014 0.3028 0.3028 0.3028 0.3028 5,000 +0.00(+0.00%)
Jan 17, 2014 0.3028 0.3028 0.3028 0 -0.04(-11.98%)
Jan 16, 2014 0.3400 0.3440 0.3400 0.3440 5,500 +0.05(+16.57%)
Jan 15, 2014 0.2907 0.2951 0.2907 0.2951 7,500 +0.04(+16.18%)
Jan 14, 2014 0.2494 0.2540 0.2494 0.2540 15,000 -0.01(-2.31%)
Jan 13, 2014 0.2600 0.2600 0.2600 0.2600 2,500 +0.04(+15.56%)
Jan 10, 2014 0.2250 0.2250 0.2250 0.2250 5,000 -0.02(-8.54%)
Jan 08, 2014 0.2460 0.2460 0.2460 0 -0.01(-5.09%)
Jan 07, 2014 0.2592 0.2592 0.2592 0.2592 3,500 +0.04(+15.97%)
Jan 06, 2014 0.2253 0.2350 0.2235 0.2235 20,000 +0.08(+50.91%)
Dec 31, 2013 0.1481 0.1481 0.1481 0 +0.00(+0.68%)
Dec 30, 2013 0.1471 0.1471 0.1471 0.1471 1,000 +0.01(+6.06%)
Dec 05, 2013 0.1387 0.1387 0.1387 0 -0.02(-10.98%)
Nov 20, 2013 0.1558 0.1558 0.1558 0 -0.02(-8.89%)
Oct 25, 2013 0.1710 0.1710 0.1710 0 +0.03(+23.02%)
Oct 09, 2013 0.1390 0.1390 0.1390 0 -0.01(-9.74%)
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.