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

Microbix Biosystems Inc (TSX: MBX )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, May 10, 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 (%)
Oct 31, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 28, 2011 0.2500 0.2500 0.2250 0.2400 128,500 +0.01(+4.35%)
Oct 27, 2011 0.2500 0.2600 0.2250 0.2300 30,800 -0.00(-2.13%)
Oct 26, 2011 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 25, 2011 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 24, 2011 0.2350 0.2350 0.2350 0.2350 10,900 -0.02(-6.00%)
Oct 21, 2011 0.2400 0.2500 0.2400 0.2500 13,600 +0.00(+0.00%)
Oct 20, 2011 0.2500 0.2500 0.2300 0.2500 12,500 +0.00(+0.00%)
Oct 19, 2011 0.2400 0.2500 0.2350 0.2500 3,800 -0.01(-3.85%)
Oct 18, 2011 0.2500 0.2600 0.2500 0.2600 10,000 +0.01(+4.00%)
Oct 17, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 14, 2011 0.2500 0.2500 0.2500 0.2500 1,506 +0.00(+0.00%)
Oct 13, 2011 0.2400 0.2500 0.2400 0.2500 17,000 +0.03(+13.64%)
Oct 12, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 11, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 07, 2011 0.2300 0.2300 0.2200 0.2200 3,500 -0.01(-4.35%)
Oct 06, 2011 0.2300 0.2300 0.2300 0.2300 4,000 +0.01(+4.55%)
Oct 05, 2011 0.2250 0.2350 0.2200 0.2200 10,550 -0.01(-6.38%)
Oct 04, 2011 0.2300 0.2350 0.2300 0.2350 3,500 +0.00(+2.17%)
Oct 03, 2011 0.2300 0.2300 0.2300 0.2300 13,500 -0.02(-8.00%)
Sep 30, 2011 0.2500 0.2500 0.2500 0.2500 14,000 +0.01(+2.04%)
Sep 29, 2011 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Sep 28, 2011 0.2450 0.2450 0.2450 0.2450 750 +0.01(+6.52%)
Sep 27, 2011 0.2350 0.2350 0.2300 0.2300 4,900 -0.02(-8.00%)
Sep 26, 2011 0.2450 0.2500 0.2450 0.2500 39,000 +0.02(+8.70%)
Sep 23, 2011 0.2400 0.2400 0.2300 0.2300 4,000 -0.02(-8.00%)
Sep 22, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 21, 2011 0.2500 0.2500 0.2300 0.2500 65,500 -0.01(-1.96%)
Sep 20, 2011 0.2650 0.2650 0.2400 0.2550 54,175 -0.01(-1.92%)
Sep 19, 2011 0.2700 0.2700 0.2500 0.2600 35,000 +0.01(+1.96%)
Sep 16, 2011 0.2700 0.2800 0.2550 0.2550 76,000 -0.03(-8.93%)
Sep 15, 2011 0.2700 0.2800 0.2700 0.2800 14,000 +0.01(+3.70%)
Sep 14, 2011 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-1.82%)
Sep 13, 2011 0.2800 0.2800 0.2750 0.2750 18,400 -0.01(-1.79%)
Sep 12, 2011 0.2850 0.2850 0.2650 0.2800 75,000 -0.02(-6.67%)
Sep 09, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 08, 2011 0.3000 0.3000 0.3000 0.3000 2,306 -0.01(-3.23%)
Sep 07, 2011 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+3.33%)
Sep 06, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 02, 2011 0.3000 0.3000 0.3000 0.3000 2,500 -0.01(-1.64%)
Sep 01, 2011 0.3050 0.3100 0.3050 0.3050 8,000 +0.01(+1.67%)
Aug 31, 2011 0.3050 0.3050 0.3000 0.3000 102,000 +0.00(+0.00%)
Aug 30, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 29, 2011 0.3000 0.3000 0.3000 60 +0.00(+0.00%)
Aug 26, 2011 0.3000 0.3000 0.3000 0.3000 2,440 +0.00(+0.00%)
Aug 25, 2011 0.3400 0.3400 0.3000 0.3000 38,286 +0.00(+0.00%)
Aug 24, 2011 0.3000 0.3000 0.3000 0.3000 13,000 +0.00(+0.00%)
Aug 23, 2011 0.3000 0.3000 0.2800 0.3000 96,700 -0.04(-11.76%)
Aug 22, 2011 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Aug 19, 2011 0.3350 0.3400 0.3000 0.3400 11,000 +0.00(+0.00%)
Aug 18, 2011 0.3400 0.3400 0.3400 0.3400 6,400 +0.04(+13.33%)
Aug 17, 2011 0.3100 0.3400 0.2750 0.3000 18,000 -0.02(-4.76%)
Aug 16, 2011 0.3100 0.3150 0.3100 0.3150 1,500 +0.02(+5.00%)
Aug 15, 2011 0.2650 0.3300 0.2650 0.3000 15,500 +0.00(+0.00%)
Aug 12, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 11, 2011 0.3150 0.3150 0.3000 0.3000 4,000 -0.03(-9.09%)
Aug 10, 2011 0.3000 0.3300 0.3000 0.3300 27,500 +0.03(+10.00%)
Aug 09, 2011 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Aug 08, 2011 0.2950 0.2950 0.2900 0.2900 5,000 -0.01(-3.33%)
Aug 05, 2011 0.3000 0.3100 0.3000 0.3000 17,000 +0.00(+0.00%)
Aug 04, 2011 0.3000 0.3000 0.3000 0.3000 5,500 -0.01(-1.64%)
Aug 03, 2011 0.3150 0.3150 0.3050 0.3050 17,000 -0.01(-3.17%)
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.