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 -0.0050 (-2.00%)
Streaming Delayed 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 (%)
Mar 31, 2023 0.2761 0 +0.02(+6.19%)
Mar 29, 2023 0.2600 0 -0.01(-3.49%)
Mar 28, 2023 0.2738 0.2738 0.2694 0.2694 5,000 +0.00(+0.37%)
Mar 23, 2023 0.2684 0 -0.00(-0.26%)
Mar 22, 2023 0.2691 0.2691 0.2691 0.2691 3,000 -0.00(-0.88%)
Mar 21, 2023 0.2715 0.2715 0.2715 0.2715 715 +0.00(+0.00%)
Mar 20, 2023 0.2670 0.2715 0.2670 0.2715 29,285 +0.01(+2.41%)
Mar 17, 2023 0.2566 0.2651 0.2566 0.2651 8,000 +0.01(+5.28%)
Mar 15, 2023 0.2518 0 +0.01(+4.92%)
Mar 14, 2023 0.2400 0.2400 0.2400 0.2400 101 -0.01(-2.28%)
Mar 13, 2023 0.2480 0.2480 0.2456 0.2456 4,000 -0.00(-0.04%)
Mar 09, 2023 0.2457 0 +0.00(+0.57%)
Mar 08, 2023 0.2443 0.2443 0.2443 0.2443 40,500 -0.01(-2.28%)
Mar 07, 2023 0.2494 0.2500 0.2494 0.2500 38,500 +0.00(+1.63%)
Mar 06, 2023 0.2500 0.2500 0.2460 0.2460 8,000 -0.00(-0.85%)
Mar 03, 2023 0.2500 0.2500 0.2481 0.2481 29,865 -0.00(-1.00%)
Mar 02, 2023 0.2506 0.2506 0.2506 0.2506 3,950 +0.00(+0.24%)
Feb 27, 2023 0.2500 0 -0.03(-11.75%)
Feb 21, 2023 0.2833 0 -0.01(-3.67%)
Feb 16, 2023 0.2941 0 +0.03(+10.40%)
Feb 15, 2023 0.2664 0.2664 0.2664 0.2664 1,000 +0.03(+14.73%)
Feb 14, 2023 0.2348 0.2372 0.2318 0.2322 31,150 -0.00(-1.02%)
Feb 13, 2023 0.2350 0.2350 0.2346 0.2346 2,100 +0.01(+3.53%)
Feb 10, 2023 0.2266 0.2266 0.2266 0.2266 500 -0.00(-1.82%)
Feb 09, 2023 0.2266 0.2320 0.2266 0.2308 6,743 -0.02(-9.35%)
Feb 08, 2023 0.2592 0.2592 0.2546 0.2546 5,220 -0.01(-2.68%)
Feb 07, 2023 0.2618 0.2660 0.2586 0.2616 20,500 -0.02(-6.24%)
Feb 03, 2023 0.2790 0 +0.01(+2.54%)
Feb 02, 2023 0.2710 0.2721 0.2710 0.2721 22,000 -0.02(-6.01%)
Jan 30, 2023 0.2895 0 +0.00(+0.56%)
Jan 25, 2023 0.2879 0 -0.00(-0.31%)
Jan 23, 2023 0.2888 0 -0.00(-0.41%)
Jan 20, 2023 0.2905 0.2905 0.2900 0.2900 8,000 -0.00(-0.03%)
Jan 19, 2023 0.2901 0.2901 0.2901 0.2901 1,000 -0.01(-4.00%)
Jan 18, 2023 0.3022 0.3022 0.3022 0.3022 1,500 +0.01(+3.99%)
Jan 13, 2023 0.2906 35 -0.01(-3.13%)
Jan 12, 2023 0.3000 0.3000 0.3000 0.3000 300 +0.00(+1.01%)
Jan 11, 2023 0.2970 0.2970 0.2970 0.2970 1,000 +0.00(+0.51%)
Jan 10, 2023 0.2955 0.2955 0.2900 0.2955 5,400 -0.00(-0.51%)
Jan 09, 2023 0.2970 0.2970 0.2970 0.2970 500 +0.00(+0.78%)
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.