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

Microbix Biosystems Inc (TSX: MBX )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 10:05 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, 2013 0.1750 0.1750 0.1650 0.1650 2,000 -0.01(-2.94%)
Oct 30, 2013 0.1700 0.1700 0.1700 0.1700 1,500 -0.02(-10.53%)
Oct 29, 2013 0.1800 0.1900 0.1800 0.1900 37,900 +0.01(+5.56%)
Oct 28, 2013 0.1550 0.1800 0.1550 0.1800 6,328 +0.01(+5.88%)
Oct 25, 2013 0.1700 0.1700 0.1700 0.1700 600 -0.01(-5.56%)
Oct 24, 2013 0.1800 0.1800 0.1500 0.1800 37,200 +0.01(+2.86%)
Oct 23, 2013 0.1650 0.1750 0.1650 0.1750 2,000 +0.00(+2.94%)
Oct 22, 2013 0.1700 0.1700 0.1700 0.1700 1,347 +0.00(+0.00%)
Oct 18, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 17, 2013 0.1650 0.1700 0.1650 0.1700 105,200 +0.01(+6.25%)
Oct 16, 2013 0.1650 0.1650 0.1600 0.1600 5,000 -0.01(-5.88%)
Oct 11, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 10, 2013 0.1700 0.1700 0.1700 0.1700 45,700 +0.01(+6.25%)
Oct 09, 2013 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Oct 08, 2013 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+3.23%)
Oct 04, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 02, 2013 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Oct 01, 2013 0.1500 0.1650 0.1350 0.1650 33,750 +0.02(+10.00%)
Sep 30, 2013 0.1400 0.1500 0.1400 0.1500 33,000 +0.01(+7.14%)
Sep 27, 2013 0.1400 0.1400 0.1300 0.1400 65,500 +0.00(+0.00%)
Sep 26, 2013 0.1450 0.1450 0.1400 0.1400 1,160 -0.01(-6.67%)
Sep 25, 2013 0.1550 0.1550 0.1450 0.1500 16,950 +0.01(+3.45%)
Sep 24, 2013 0.1500 0.1550 0.1450 0.1450 57,600 -0.02(-12.12%)
Sep 23, 2013 0.1650 0.1650 0.1650 0.1650 13,000 -0.01(-2.94%)
Sep 20, 2013 0.1600 0.1700 0.1450 0.1700 45,800 +0.01(+6.25%)
Sep 19, 2013 0.1500 0.1600 0.1300 0.1600 134,500 +0.01(+3.23%)
Sep 18, 2013 0.1600 0.1600 0.1550 0.1550 11,300 -0.01(-6.06%)
Sep 17, 2013 0.1650 0.1650 0.1650 0.1650 6,000 +0.01(+6.45%)
Sep 16, 2013 0.1700 0.1700 0.1550 0.1550 19,000 -0.02(-8.82%)
Sep 13, 2013 0.1750 0.1750 0.1600 0.1700 15,000 +0.00(+0.00%)
Sep 12, 2013 0.1650 0.1700 0.1550 0.1700 11,500 +0.01(+6.25%)
Sep 11, 2013 0.1700 0.1700 0.1600 0.1600 11,100 +0.00(+0.00%)
Sep 10, 2013 0.1650 0.1700 0.1600 0.1600 37,500 -0.01(-5.88%)
Sep 09, 2013 0.1800 0.1800 0.1700 0.1700 14,500 -0.02(-10.53%)
Sep 06, 2013 0.1700 0.1900 0.1600 0.1900 40,000 +0.02(+11.76%)
Sep 04, 2013 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Sep 03, 2013 0.1700 0.1950 0.1650 0.1950 21,500 +0.01(+5.41%)
Aug 30, 2013 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Aug 29, 2013 0.1750 0.1850 0.1600 0.1700 8,840 +0.00(+0.00%)
Aug 28, 2013 0.1900 0.1900 0.1700 0.1700 27,500 -0.03(-15.00%)
Aug 27, 2013 0.1950 0.2000 0.1950 0.2000 7,500 +0.03(+17.65%)
Aug 26, 2013 0.1700 0.1700 0.1700 0.1700 4,000 -0.05(-22.73%)
Aug 23, 2013 0.1850 0.2200 0.1550 0.2200 35,500 +0.03(+15.79%)
Aug 21, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 19, 2013 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Aug 16, 2013 0.2150 0.2200 0.2150 0.2200 10,000 +0.01(+2.33%)
Aug 15, 2013 0.2150 0.2150 0.2150 0.2150 1,864 -0.01(-2.27%)
Aug 14, 2013 0.1800 0.2200 0.1800 0.2200 25,400 +0.00(+0.00%)
Aug 13, 2013 0.2000 0.2200 0.1700 0.2200 59,488 +0.02(+10.00%)
Aug 12, 2013 0.2000 0.2000 0.2000 0.2000 14,000 -0.03(-13.04%)
Aug 09, 2013 0.2350 0.2350 0.2300 0.2300 18,000 -0.02(-8.00%)
Aug 06, 2013 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Aug 02, 2013 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
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.