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 (%)
Jul 30, 2015 0.3053 0.3053 0.3053 0 +0.01(+1.97%)
Jul 29, 2015 0.2993 0.2994 0.2993 0.2994 20,000 -0.02(-5.37%)
Jul 28, 2015 0.3130 0.3290 0.3130 0.3164 10,200 +0.02(+6.53%)
Jul 27, 2015 0.2970 0.2970 0.2970 0.2970 500 -0.03(-8.47%)
Jul 24, 2015 0.3190 0.3245 0.3190 0.3245 1,100 -0.01(-3.13%)
Jul 22, 2015 0.3350 0.3350 0.3350 0 -0.00(-0.48%)
Jul 20, 2015 0.3366 0.3366 0.3366 0 -0.02(-5.58%)
Jul 17, 2015 0.3564 0.3600 0.3564 0.3565 4,954 +0.02(+4.42%)
Jul 16, 2015 0.3500 0.3500 0.3414 0.3414 15,000 -0.01(-2.46%)
Jul 15, 2015 0.3510 0.3580 0.3500 0.3500 43,500 -0.04(-11.28%)
Jul 14, 2015 0.3669 0.3945 0.3665 0.3945 45,500 +0.03(+7.64%)
Jul 13, 2015 0.3670 0.3670 0.3665 0.3665 4,500 +0.00(+0.14%)
Jul 09, 2015 0.3660 0.3660 0.3660 0 -0.00(-0.35%)
Jul 08, 2015 0.3668 0.3673 0.3668 0.3673 12,000 -0.03(-7.48%)
Jul 06, 2015 0.3970 0.3970 0.3970 0 +0.00(+1.09%)
Jul 02, 2015 0.3927 0.3927 0.3927 0 +0.02(+5.34%)
Jun 29, 2015 0.3728 0.3728 0.3728 0 -0.00(-0.69%)
Jun 26, 2015 0.3795 0.3795 0.3754 0.3754 5,000 -0.03(-6.85%)
Jun 25, 2015 0.4030 0.4030 0.4030 0.4030 100 +0.03(+7.55%)
Jun 23, 2015 0.3747 0.3747 0.3747 0 -0.02(-4.34%)
Jun 22, 2015 0.4078 0.4159 0.3917 0.3917 27,000 -0.02(-5.16%)
Jun 19, 2015 0.4266 0.4266 0.4130 0.4130 4,500 -0.02(-5.17%)
Jun 18, 2015 0.4065 0.4355 0.4065 0.4355 9,000 +0.02(+5.96%)
Jun 17, 2015 0.4090 0.4110 0.4090 0.4110 14,500 -0.03(-6.78%)
Jun 11, 2015 0.4409 0.4409 0.4409 0 +0.01(+3.45%)
Jun 10, 2015 0.4207 0.4262 0.4127 0.4262 20,750 -0.01(-3.16%)
Jun 09, 2015 0.4323 0.4401 0.4323 0.4401 10,000 +0.02(+3.63%)
Jun 08, 2015 0.4247 0.4247 0.4247 0.4247 8,350 -0.01(-2.37%)
Jun 04, 2015 0.4350 0.4350 0.4350 0 -0.02(-4.40%)
Jun 03, 2015 0.4550 0.4550 0.4550 0.4550 100 +0.02(+5.08%)
Jun 02, 2015 0.4142 0.4330 0.4142 0.4330 1,100 +0.02(+4.49%)
May 29, 2015 0.4144 0.4144 0.4144 0 -0.02(-4.95%)
May 28, 2015 0.4360 0.4360 0.4360 0.4360 10,000 -0.01(-1.65%)
May 27, 2015 0.4353 0.4590 0.4345 0.4433 23,000 -0.03(-5.68%)
May 21, 2015 0.4700 0.4700 0.4700 0 +0.05(+11.90%)
May 20, 2015 0.3950 0.4200 0.3950 0.4200 1,200 +0.00(+0.00%)
May 15, 2015 0.4200 0.4200 0.4200 0 -0.01(-2.19%)
May 13, 2015 0.4294 0.4294 0.4294 0 +0.01(+1.56%)
May 12, 2015 0.4230 0.4230 0.4228 0.4228 8,000 -0.02(-4.06%)
May 11, 2015 0.4407 0.4489 0.4407 0.4407 1,800 +0.01(+1.31%)
May 08, 2015 0.4350 0.4350 0.4350 0.4350 3,000 +0.00(+0.93%)
May 07, 2015 0.4310 0.4310 0.4310 0.4310 5,000 -0.00(-0.92%)
May 06, 2015 0.4350 0.4350 0.4340 0.4350 22,000 -0.01(-1.58%)
May 05, 2015 0.4420 0.4420 0.4420 0.4420 3,000 -0.00(-0.52%)
May 04, 2015 0.4400 0.4443 0.4400 0.4443 42,500 +0.01(+1.44%)
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.