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, 2015 0.4140 0.4770 0.4140 0.4770 1,000 +0.03(+6.95%)
Mar 30, 2015 0.4460 0.4460 0.4460 0.4460 6,000 -0.00(-0.89%)
Mar 27, 2015 0.4061 0.4500 0.4061 0.4500 3,600 +0.05(+12.78%)
Mar 26, 2015 0.4482 0.4482 0.3990 0.3990 311,588 -0.04(-10.14%)
Mar 25, 2015 0.4585 0.4652 0.4440 0.4440 10,800 -0.03(-6.35%)
Mar 24, 2015 0.4899 0.4899 0.4496 0.4741 64,900 -0.02(-3.24%)
Mar 23, 2015 0.4811 0.4900 0.4530 0.4900 79,830 +0.00(+0.53%)
Mar 20, 2015 0.4900 0.4900 0.4861 0.4874 12,260 +0.01(+2.35%)
Mar 19, 2015 0.4460 0.5000 0.4460 0.4762 32,960 +0.05(+10.74%)
Mar 18, 2015 0.4280 0.4350 0.4280 0.4300 20,000 +0.00(+0.70%)
Mar 16, 2015 0.4270 0.4270 0.4270 0 +0.02(+4.02%)
Mar 13, 2015 0.4105 0.4105 0.4105 0.4105 2,000 -0.02(-5.59%)
Mar 12, 2015 0.4348 0.4348 0.4348 0.4348 1,000 -0.02(-4.80%)
Mar 11, 2015 0.4254 0.4567 0.4254 0.4567 36,185 +0.02(+4.51%)
Mar 10, 2015 0.4250 0.4381 0.3980 0.4370 91,988 -0.01(-2.17%)
Mar 09, 2015 0.4500 0.4580 0.4028 0.4467 204,200 -0.01(-1.67%)
Mar 06, 2015 0.4554 0.4625 0.4388 0.4543 13,114 -0.02(-4.36%)
Mar 05, 2015 0.4864 0.4864 0.4740 0.4750 12,000 -0.02(-3.26%)
Mar 04, 2015 0.4520 0.4910 0.4520 0.4910 24,000 -0.00(-0.18%)
Mar 03, 2015 0.4842 0.4842 0.4842 0.4919 3,500 +0.03(+5.85%)
Mar 02, 2015 0.4643 0.5043 0.4568 0.4647 92,514 +0.03(+7.10%)
Feb 27, 2015 0.4200 0.4355 0.4200 0.4339 66,500 +0.01(+3.06%)
Feb 26, 2015 0.4510 0.4510 0.4210 0.4210 20,910 -0.02(-5.33%)
Feb 25, 2015 0.4405 0.4500 0.4300 0.4447 70,275 +0.00(+0.50%)
Feb 24, 2015 0.4468 0.4493 0.4425 0.4425 39,280 -0.00(-1.05%)
Feb 23, 2015 0.4420 0.4482 0.4340 0.4472 52,875 +0.01(+2.71%)
Feb 20, 2015 0.4581 0.4653 0.4354 0.4354 10,600 -0.02(-4.98%)
Feb 19, 2015 0.4400 0.4662 0.4298 0.4582 73,700 -0.01(-2.09%)
Feb 18, 2015 0.4600 0.4680 0.4600 0.4680 13,900 +0.01(+2.42%)
Feb 17, 2015 0.4397 0.4600 0.4397 0.4569 32,800 +0.00(+0.36%)
Feb 13, 2015 0.4553 0.4553 0.4553 0 -0.07(-13.13%)
Feb 12, 2015 0.5152 0.5241 0.5152 0.5241 11,650 +0.03(+5.86%)
Feb 11, 2015 0.5040 0.5040 0.4951 0.4951 13,000 -0.04(-8.31%)
Feb 09, 2015 0.5400 0.5400 0.5400 0 +0.01(+1.12%)
Feb 06, 2015 0.5293 0.5340 0.5248 0.5340 23,000 +0.02(+2.93%)
Feb 04, 2015 0.5188 0.5188 0.5188 0 +0.01(+1.73%)
Feb 03, 2015 0.5100 0.5100 0.5100 0.5100 6,000 +0.04(+7.55%)
Jan 30, 2015 0.4742 0.4742 0.4742 0 -0.03(-5.73%)
Jan 29, 2015 0.5172 0.5179 0.5030 0.5030 37,500 -0.03(-6.37%)
Jan 28, 2015 0.5440 0.5440 0.5372 0.5372 6,000 -0.01(-2.17%)
Jan 26, 2015 0.5491 0.5491 0.5491 0 -0.03(-5.62%)
Jan 23, 2015 0.5818 0.5818 0.5818 0.5818 20,000 -0.01(-1.05%)
Jan 22, 2015 0.6007 0.6007 0.5767 0.5880 35,700 -0.02(-2.55%)
Jan 21, 2015 0.5800 0.6034 0.5732 0.6034 35,000 +0.01(+0.85%)
Jan 20, 2015 0.5920 0.5983 0.5918 0.5983 15,000 -0.05(-7.81%)
Jan 16, 2015 0.6490 0.6490 0.6490 0 +0.01(+1.56%)
Jan 15, 2015 0.6470 0.6470 0.6390 0.6390 10,000 -0.01(-1.69%)
Jan 14, 2015 0.6585 0.6590 0.6500 0.6500 11,193 -0.01(-2.05%)
Jan 12, 2015 0.6636 0.6636 0.6636 0 -0.00(-0.06%)
Jan 09, 2015 0.6680 0.6680 0.6640 0.6640 8,300 -0.01(-0.85%)
Jan 07, 2015 0.6697 0.6697 0.6697 0 +0.00(+0.62%)
Jan 06, 2015 0.6967 0.6967 0.6539 0.6656 22,500 -0.03(-4.97%)
Jan 05, 2015 0.7241 0.7510 0.6900 0.7004 23,023 +0.02(+3.61%)
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.