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 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%)
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.