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

Microbix Biosystems Inc (TSX: MBX )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 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 (%)
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.