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

Microbix Biosystems Inc (TSX: MBX )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 7, 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, 2007 1.350 1.350 1.250 1.300 28,625 -0.06(-4.41%)
Oct 30, 2007 1.380 1.380 1.250 1.360 21,700 -0.02(-1.45%)
Oct 29, 2007 1.370 1.410 1.360 1.380 39,300 +0.02(+1.47%)
Oct 26, 2007 1.290 1.390 1.270 1.360 231,541 +0.13(+10.57%)
Oct 25, 2007 1.210 1.250 1.160 1.230 96,600 +0.04(+3.36%)
Oct 24, 2007 1.200 1.230 1.110 1.190 42,600 +0.05(+4.39%)
Oct 23, 2007 1.220 1.240 1.140 1.140 26,480 -0.01(-0.87%)
Oct 19, 2007 1.130 1.150 1.080 1.150 43,600 +0.02(+1.77%)
Oct 18, 2007 1.150 1.150 1.120 1.130 10,800 -0.03(-2.59%)
Oct 17, 2007 1.200 1.220 1.160 1.160 23,750 -0.03(-2.52%)
Oct 16, 2007 1.150 1.200 1.120 1.190 63,291 +0.00(+0.00%)
Oct 15, 2007 1.170 1.290 1.110 1.190 39,650 -0.06(-4.80%)
Oct 12, 2007 1.290 1.290 1.200 1.250 48,400 +0.12(+10.62%)
Oct 11, 2007 1.090 1.150 1.090 1.130 87,370 +0.05(+4.63%)
Oct 10, 2007 1.040 1.090 1.040 1.080 15,800 +0.04(+3.85%)
Oct 09, 2007 0.9900 1.040 0.9700 1.040 24,600 +0.04(+4.00%)
Oct 08, 2007 1.040 1.040 0.9800 1.000 31,500 +0.00(+0.00%)
Oct 05, 2007 1.040 1.040 0.9800 1.000 31,500 -0.04(-3.85%)
Oct 04, 2007 1.050 1.050 1.030 1.040 3,700 +0.04(+4.00%)
Oct 03, 2007 1.000 1.090 0.9700 1.000 9,236 +0.00(+0.00%)
Oct 02, 2007 0.9300 1.000 0.9300 1.000 32,600 +0.06(+6.38%)
Oct 01, 2007 0.9700 0.9700 0.9300 0.9400 37,650 -0.04(-4.08%)
Sep 28, 2007 0.9800 1.080 0.9500 0.9800 100,800 +0.06(+6.52%)
Sep 27, 2007 0.9100 0.9200 0.9100 0.9200 2,300 -0.01(-1.08%)
Sep 26, 2007 0.9400 0.9400 0.9300 0.9300 8,014 -0.02(-2.11%)
Sep 25, 2007 0.9200 0.9800 0.9200 0.9500 43,100 +0.06(+6.74%)
Sep 24, 2007 0.9000 0.9000 0.8900 0.8900 16,700 -0.01(-1.11%)
Sep 21, 2007 0.9000 0.9000 0.8900 0.9000 15,300 +0.00(+0.00%)
Sep 20, 2007 0.9200 0.9200 0.9000 0.9000 20,400 -0.02(-2.17%)
Sep 19, 2007 0.9000 0.9200 0.9000 0.9200 17,500 +0.01(+1.10%)
Sep 18, 2007 0.9100 0.9100 0.9100 0.9100 1,000 -0.02(-2.15%)
Sep 17, 2007 0.9000 0.9300 0.9000 0.9300 13,150 +0.03(+3.33%)
Sep 14, 2007 0.9000 0.9000 0.8900 0.9000 16,700 -0.02(-2.17%)
Sep 13, 2007 0.8800 0.9200 0.8800 0.9200 30,150 +0.02(+2.22%)
Sep 12, 2007 0.8800 0.9000 0.8600 0.9000 34,700 +0.01(+1.12%)
Sep 11, 2007 0.9100 0.9100 0.8800 0.8900 92,500 +0.00(+0.00%)
Sep 10, 2007 0.9300 0.9400 0.8900 0.8900 23,200 -0.03(-3.26%)
Sep 07, 2007 0.9700 0.9700 0.9000 0.9200 46,840 -0.04(-4.17%)
Sep 06, 2007 0.9800 1.000 0.9400 0.9600 27,300 -0.02(-2.04%)
Sep 05, 2007 1.020 1.040 0.8700 0.9800 21,506 -0.03(-2.97%)
Sep 04, 2007 1.100 1.100 1.010 1.010 85,729 -0.06(-5.61%)
Aug 31, 2007 1.180 1.180 1.040 1.070 64,416 +0.04(+3.88%)
Aug 30, 2007 1.010 1.030 0.9900 1.030 100,200 +0.03(+3.00%)
Aug 29, 2007 1.000 1.000 1.000 1.000 32,000 +0.01(+1.01%)
Aug 28, 2007 1.040 1.050 0.9900 0.9900 85,200 -0.03(-2.94%)
Aug 27, 2007 1.000 1.050 1.000 1.020 86,601 +0.05(+5.15%)
Aug 24, 2007 0.9400 0.9900 0.9300 0.9700 25,500 +0.02(+2.11%)
Aug 23, 2007 1.000 1.000 0.9500 0.9500 38,641 -0.03(-3.06%)
Aug 22, 2007 0.9500 0.9900 0.9400 0.9800 23,500 +0.06(+6.52%)
Aug 21, 2007 0.9100 0.9200 0.9000 0.9200 12,725 -0.01(-1.08%)
Aug 20, 2007 0.9500 0.9500 0.9000 0.9300 18,600 +0.03(+3.33%)
Aug 17, 2007 0.9900 0.9900 0.8200 0.9000 13,750 +0.05(+5.88%)
Aug 16, 2007 0.8300 0.9500 0.8000 0.8500 85,840 -0.05(-5.56%)
Aug 15, 2007 0.9200 1.000 0.9000 0.9000 20,550 -0.10(-10.00%)
Aug 14, 2007 1.100 1.160 1.000 1.000 74,900 -0.05(-4.76%)
Aug 13, 2007 0.9600 1.130 0.9600 1.050 39,700 +0.10(+10.53%)
Aug 10, 2007 0.9300 0.9500 0.9300 0.9500 9,870 -0.09(-8.65%)
Aug 09, 2007 1.090 1.090 1.040 1.040 3,000 +0.04(+4.00%)
Aug 08, 2007 0.9500 1.100 0.9100 1.000 19,400 +0.00(+0.00%)
Aug 07, 2007 1.010 1.010 0.9000 1.000 82,080 -0.04(-3.85%)
Aug 06, 2007 1.120 1.120 1.040 1.040 47,379 +0.00(+0.00%)
Aug 03, 2007 1.120 1.120 1.040 1.040 47,379 -0.09(-7.96%)
Aug 02, 2007 1.120 1.150 1.100 1.130 59,236 -0.01(-0.88%)
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.