Microbix Biosystems (TSX: MBX )

0.6000 CAD UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 0.5900 0.6000 0.5900 0.6000 26,958 +0.00(+0.00%)
May 07, 2021 0.6000 0.6000 0.5900 0.6000 71,279 +0.01(+1.69%)
May 06, 2021 0.6000 0.6000 0.5900 0.5900 55,653 -0.02(-3.28%)
May 05, 2021 0.5900 0.6100 0.5900 0.6100 122,931 +0.01(+1.67%)
May 04, 2021 0.6000 0.6100 0.6000 0.6000 20,230 -0.02(-3.23%)
May 03, 2021 0.6400 0.6400 0.6000 0.6200 147,445 -0.02(-3.13%)
Apr 30, 2021 0.6100 0.6400 0.6100 0.6400 116,422 +0.03(+4.92%)
Apr 29, 2021 0.6300 0.6300 0.6100 0.6100 356,193 -0.05(-7.58%)
Apr 28, 2021 0.6900 0.6900 0.6500 0.6600 141,531 -0.02(-2.94%)
Apr 27, 2021 0.6600 0.6900 0.6600 0.6800 69,425 +0.02(+3.03%)
Apr 26, 2021 0.7000 0.7200 0.6600 0.6600 601,620 -0.02(-2.94%)
Apr 23, 2021 0.6000 0.7200 0.6000 0.6800 1,085,798 +0.08(+13.33%)
Apr 22, 2021 0.5900 0.6200 0.5900 0.6000 88,471 +0.01(+1.69%)
Apr 21, 2021 0.6000 0.6000 0.5800 0.5900 100,999 -0.01(-1.67%)
Apr 20, 2021 0.6100 0.6100 0.5900 0.6000 70,403 -0.01(-1.64%)
Apr 19, 2021 0.6200 0.6200 0.5900 0.6100 151,839 -0.01(-1.61%)
Apr 16, 2021 0.6300 0.6300 0.6000 0.6200 219,757 +0.01(+1.64%)
Apr 15, 2021 0.6200 0.6200 0.6000 0.6100 90,600 +0.01(+1.67%)
Apr 14, 2021 0.6300 0.6300 0.6000 0.6000 209,337 -0.01(-1.64%)
Apr 13, 2021 0.6300 0.6300 0.5700 0.6100 471,193 -0.01(-1.61%)
Apr 12, 2021 0.5400 0.6800 0.5000 0.6200 1,590,039 +0.07(+12.73%)
Apr 09, 2021 0.5300 0.5500 0.5100 0.5500 96,800 +0.02(+3.77%)
Apr 08, 2021 0.5700 0.5700 0.5300 0.5300 31,050 -0.02(-3.64%)
Apr 07, 2021 0.5300 0.5600 0.5200 0.5500 60,034 +0.02(+3.77%)
Apr 06, 2021 0.5700 0.5700 0.5300 0.5300 73,372 -0.03(-5.36%)
Apr 05, 2021 0.5600 0.6000 0.5500 0.5600 176,044 -0.01(-1.75%)
Apr 01, 2021 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Mar 31, 2021 0.5600 0.5900 0.5500 0.5900 239,640 +0.04(+7.27%)
Mar 30, 2021 0.5300 0.5600 0.5300 0.5500 66,500 +0.00(+0.00%)
Mar 29, 2021 0.5500 0.5500 0.5300 0.5500 62,742 +0.02(+3.77%)
Mar 26, 2021 0.5300 0.5400 0.5300 0.5300 66,800 +0.01(+1.92%)
Mar 25, 2021 0.5300 0.5300 0.5100 0.5200 41,961 -0.02(-3.70%)
Mar 24, 2021 0.5600 0.5600 0.5000 0.5400 90,335 -0.01(-1.82%)
Mar 23, 2021 0.5600 0.5700 0.5400 0.5500 188,742 -0.02(-3.51%)
Mar 22, 2021 0.5600 0.5800 0.5600 0.5700 11,609 -0.01(-1.72%)
Mar 19, 2021 0.5700 0.5800 0.5700 0.5800 16,700 +0.01(+1.75%)
Mar 18, 2021 0.6000 0.6000 0.5700 0.5700 23,074 -0.01(-1.72%)
Mar 17, 2021 0.5600 0.5800 0.5600 0.5800 30,863 +0.01(+1.75%)
Mar 16, 2021 0.5700 0.5800 0.5700 0.5700 44,614 -0.02(-3.39%)
Mar 15, 2021 0.5800 0.6000 0.5700 0.5900 40,198 +0.00(+0.00%)
Mar 12, 2021 0.5900 0.5900 0.5700 0.5900 69,534 +0.00(+0.00%)
Mar 11, 2021 0.6000 0.6000 0.5900 0.5900 31,332 +0.00(+0.00%)
Mar 10, 2021 0.5900 0.6000 0.5900 0.5900 7,836 +0.01(+1.72%)
Mar 09, 2021 0.6000 0.6000 0.5700 0.5800 125,220 -0.03(-4.92%)
Mar 08, 2021 0.6000 0.6100 0.5800 0.6100 53,902 +0.02(+3.39%)
Mar 05, 2021 0.6200 0.6200 0.5300 0.5900 184,220 -0.01(-1.67%)
Mar 04, 2021 0.6300 0.6400 0.6000 0.6000 208,749 -0.03(-4.76%)
Mar 03, 2021 0.6300 0.6300 0.6200 0.6300 112,809 +0.00(+0.00%)
Mar 02, 2021 0.6000 0.6300 0.5900 0.6300 201,068 +0.02(+3.28%)
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.