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

Microbix Biosystems Inc (OP: MBXBF )

0.2483 +0.0033 (+1.35%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 14, 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, 2023 0.2275 0 -0.01(-4.61%)
Aug 17, 2023 0.2385 0 +0.01(+3.70%)
Aug 16, 2023 0.2363 0.2363 0.2300 0.2300 2,000 -0.01(-6.12%)
Aug 15, 2023 0.2450 0.2450 0.2450 0.2450 500 +0.01(+4.26%)
Aug 14, 2023 0.2361 0.2361 0.2350 0.2350 100,500 +0.00(+2.17%)
Aug 11, 2023 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Aug 10, 2023 0.2350 0.2350 0.2350 0.2350 2,500 +0.00(+0.00%)
Aug 09, 2023 0.2350 0.2350 0.2350 0.2350 2,500 -0.00(-0.84%)
Aug 08, 2023 0.2370 0.2370 0.2370 0.2370 4,000 -0.00(-1.25%)
Aug 04, 2023 0.2400 0 -0.01(-2.04%)
Aug 01, 2023 0.2450 0 +0.01(+2.08%)
Jul 28, 2023 0.2400 0 +0.00(+0.93%)
Jul 27, 2023 0.2384 0.2408 0.2378 0.2378 58,000 +0.00(+1.19%)
Jul 26, 2023 0.2350 0.2350 0.2350 0.2350 300 -0.01(-3.21%)
Jul 25, 2023 0.2428 0.2428 0.2418 0.2428 13,500 -0.00(-0.90%)
Jul 21, 2023 0.2450 0 -0.01(-4.85%)
Jul 19, 2023 0.2575 0 -0.01(-2.83%)
Jul 18, 2023 0.2650 0.2650 0.2650 0.2650 3,000 +0.01(+2.40%)
Jul 17, 2023 0.2588 0.2588 0.2588 0.2588 10,000 -0.01(-4.29%)
Jul 13, 2023 0.2704 0 +0.01(+2.46%)
Jul 11, 2023 0.2639 0 -0.01(-4.11%)
Jul 10, 2023 0.2752 0.2752 0.2752 0.2752 1,905 +0.01(+2.23%)
Jul 07, 2023 0.2722 0.2722 0.2692 0.2692 200 +0.00(+0.41%)
Jul 06, 2023 0.2800 0.2800 0.2681 0.2681 6,540 -0.03(-9.03%)
Jun 30, 2023 0.2947 0 +0.01(+4.76%)
Jun 29, 2023 0.2800 0.2813 0.2800 0.2813 14,500 -0.01(-3.73%)
Jun 27, 2023 0.2922 0 -0.00(-0.10%)
Jun 22, 2023 0.2925 0 +0.00(+0.62%)
Jun 21, 2023 0.2907 0.2907 0.2907 0.2907 10,000 +0.01(+2.94%)
Jun 20, 2023 0.2824 0.2824 0.2824 0.2824 100 -0.00(-0.91%)
Jun 16, 2023 0.2800 0.2864 0.2779 0.2850 35,900 +0.00(+1.53%)
Jun 15, 2023 0.2807 0.2807 0.2807 0.2807 2,000 +0.00(+0.25%)
Jun 13, 2023 0.2800 0 +0.00(+0.00%)
Jun 09, 2023 0.2800 0 -0.00(-0.78%)
Jun 08, 2023 0.2830 0.2830 0.2816 0.2822 11,871 -0.00(-0.56%)
Jun 07, 2023 0.2838 0.2838 0.2838 0.2838 5,000 -0.00(-0.18%)
Jun 06, 2023 0.2898 0.2900 0.2843 0.2843 13,500 -0.01(-1.97%)
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.