Skip to main content

Microbix Biosystems Inc (TSX: MBX )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.3500 0.3500 0.3450 0.3450 21,001 +0.00(+1.47%)
Sep 17, 2024 0.3450 0.3450 0.3400 0.3400 33,749 -0.00(-1.45%)
Sep 16, 2024 0.3550 0.3550 0.3400 0.3450 44,606 -0.01(-1.43%)
Sep 13, 2024 0.3500 0.3500 0.3500 0.3500 8,000 +0.01(+1.45%)
Sep 12, 2024 0.3600 0.3600 0.3450 0.3450 120,436 -0.02(-4.17%)
Sep 11, 2024 0.3600 0.3600 0.3600 0.3600 3,000 +0.00(+0.00%)
Sep 10, 2024 0.3600 0.3650 0.3600 0.3600 23,700 +0.00(+0.00%)
Sep 09, 2024 0.3800 0.3800 0.3600 0.3600 35,116 -0.02(-4.00%)
Sep 06, 2024 0.3700 0.3750 0.3700 0.3750 19,286 +0.01(+1.35%)
Sep 05, 2024 0.3650 0.3750 0.3650 0.3700 22,000 -0.01(-1.33%)
Sep 04, 2024 0.3800 0.3800 0.3750 0.3750 15,500 -0.01(-1.32%)
Sep 03, 2024 0.3750 0.3800 0.3750 0.3800 6,893 +0.00(+0.00%)
Aug 30, 2024 0.3800 0 +0.00(+0.00%)
Aug 29, 2024 0.3800 0.3800 0.3800 0.3800 28,000 +0.00(+0.00%)
Aug 28, 2024 0.3800 0.3800 0.3700 0.3800 15,775 +0.01(+2.70%)
Aug 27, 2024 0.3600 0.3850 0.3600 0.3700 86,500 +0.02(+4.23%)
Aug 26, 2024 0.3600 0.3600 0.3550 0.3550 49,550 +0.00(+0.00%)
Aug 23, 2024 0.3600 0.3600 0.3550 0.3550 1,600 -0.01(-1.39%)
Aug 22, 2024 0.3650 0.3650 0.3575 0.3600 22,786 +0.01(+1.41%)
Aug 21, 2024 0.3500 0.3550 0.3450 0.3550 22,786 -0.01(-1.39%)
Aug 20, 2024 0.3600 0.3750 0.3600 0.3600 73,337 +0.00(+0.00%)
Aug 19, 2024 0.3550 0.3600 0.3550 0.3600 68,710 +0.02(+4.35%)
Aug 16, 2024 0.3500 0.3550 0.3400 0.3450 49,286 +0.00(+1.47%)
Aug 15, 2024 0.3500 0.3500 0.3350 0.3400 152,286 -0.00(-1.45%)
Aug 14, 2024 0.3300 0.3600 0.3300 0.3450 267,500 +0.01(+2.99%)
Aug 13, 2024 0.3300 0.3350 0.3300 0.3350 46,700 +0.01(+3.08%)
Aug 12, 2024 0.3300 0.3300 0.3200 0.3250 90,986 -0.01(-1.52%)
Aug 09, 2024 0.3200 0.3300 0.3200 0.3300 26,785 +0.01(+3.13%)
Aug 08, 2024 0.3200 0.3250 0.3200 0.3200 10,000 +0.01(+1.59%)
Aug 07, 2024 0.3350 0.3350 0.3150 0.3150 31,786 -0.02(-4.55%)
Aug 06, 2024 0.3250 0.3300 0.3250 0.3300 23,386 +0.00(+0.00%)
Aug 02, 2024 0.3300 0 -0.01(-2.94%)
Aug 01, 2024 0.3450 0.3450 0.3300 0.3400 297,400 +0.00(+0.00%)
Jul 31, 2024 0.3200 0.3400 0.3200 0.3400 44,800 +0.03(+7.94%)
Jul 30, 2024 0.3150 0.3200 0.3150 0.3150 8,500 +0.00(+0.00%)
Jul 29, 2024 0.3100 0.3150 0.3100 0.3150 24,643 +0.00(+0.00%)
Jul 26, 2024 0.3200 0.3200 0.3125 0.3150 50,336 -0.01(-1.56%)
Jul 25, 2024 0.3300 0.3400 0.3200 0.3200 39,136 -0.01(-1.54%)
Jul 24, 2024 0.3300 0.3300 0.3250 0.3250 33,786 -0.01(-1.52%)
Jul 23, 2024 0.3350 0.3350 0.3300 0.3300 22,349 +0.00(+0.00%)
Jul 22, 2024 0.3350 0.3350 0.3300 0.3300 11,786 -0.01(-1.49%)
Jul 19, 2024 0.3300 0.3350 0.3300 0.3350 23,786 +0.01(+3.08%)
Jul 18, 2024 0.3250 0.3250 0.3250 0.3250 26,000 +0.00(+0.00%)
Jul 17, 2024 0.3250 0.3250 0.3250 0.3250 13,796 -0.01(-1.52%)
Jul 16, 2024 0.3200 0.3300 0.3200 0.3300 1,505 +0.01(+3.13%)
Jul 15, 2024 0.3100 0.3200 0.3075 0.3200 31,786 +0.01(+3.23%)
Jul 12, 2024 0.3150 0.3150 0.3100 0.3100 23,000 +0.00(+0.00%)
Jul 11, 2024 0.3200 0.3200 0.2950 0.3100 33,816 +0.00(+0.00%)
Jul 10, 2024 0.3150 0.3150 0.2950 0.3100 60,286 -0.01(-1.59%)
Jul 09, 2024 0.3150 0.3150 0.3150 0.3150 15,286 +0.00(+0.00%)
Jul 08, 2024 0.3050 0.3150 0.3050 0.3150 1,300 +0.01(+3.28%)
Jul 05, 2024 0.3100 0.3100 0.3050 0.3050 16,303 +0.00(+0.00%)
Jul 04, 2024 0.3100 0.3150 0.3050 0.3050 14,196 +0.00(+0.00%)
Jul 03, 2024 0.3100 0.3150 0.2900 0.3050 91,341 -0.01(-1.61%)
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.