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: 3:40 PM EDT, May 13, 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 (%)
Dec 31, 2008 0.2800 0.2850 0.2650 0.2800 9,000 -0.02(-6.67%)
Dec 30, 2008 0.3000 0.3000 0.3000 0.3000 5,500 +0.02(+7.14%)
Dec 29, 2008 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Dec 24, 2008 0.2900 0.2900 0.2600 0.2800 7,000 -0.04(-12.50%)
Dec 23, 2008 0.3250 0.3350 0.2900 0.3200 56,500 -0.02(-5.88%)
Dec 22, 2008 0.3400 0.3400 0.3400 0.3400 10,000 +0.03(+9.68%)
Dec 19, 2008 0.2850 0.3100 0.2850 0.3100 1,500 -0.02(-6.06%)
Dec 18, 2008 0.3350 0.3400 0.3300 0.3300 31,400 -0.01(-1.49%)
Dec 17, 2008 0.3350 0.3350 0 +0.00(+0.00%)
Dec 16, 2008 0.3350 0.3400 0.3300 0.3350 26,211 +0.00(+0.00%)
Dec 15, 2008 0.3400 0.3400 0.3350 0.3350 51,000 -0.01(-4.29%)
Dec 12, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Dec 11, 2008 0.3500 0.3500 0.3500 0.3500 36,000 -0.01(-2.78%)
Dec 10, 2008 0.3600 0.3800 0.3600 0.3600 28,100 +0.08(+26.32%)
Dec 09, 2008 0.2850 0.2850 0 +0.00(+0.00%)
Dec 08, 2008 0.2950 0.2950 0.2850 0.2850 2,000 -0.04(-10.94%)
Dec 05, 2008 0.3250 0.3250 0.3100 0.3200 10,555 -0.01(-1.54%)
Dec 04, 2008 0.3200 0.3250 0.3200 0.3250 20,500 +0.02(+4.84%)
Dec 03, 2008 0.3100 0.3100 0.3100 0.3100 18,000 +0.01(+3.33%)
Dec 02, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Dec 01, 2008 0.3000 0.3050 0.3000 0.3000 5,500 -0.03(-7.69%)
Nov 28, 2008 0.3300 0.3300 0.2950 0.3250 14,372 +0.03(+8.33%)
Nov 27, 2008 0.2800 0.3000 0.2600 0.3000 17,800 +0.02(+7.14%)
Nov 26, 2008 0.3000 0.3300 0.2800 0.2800 28,509 -0.07(-20.00%)
Nov 25, 2008 0.3500 0.3500 0.2450 0.3500 80,250 +0.02(+6.06%)
Nov 24, 2008 0.3500 0.3500 0.3300 0.3300 8,000 -0.03(-9.59%)
Nov 21, 2008 0.3500 0.3650 0.3100 0.3650 11,000 +0.05(+17.74%)
Nov 20, 2008 0.3250 0.3300 0.3100 0.3100 12,000 -0.04(-11.43%)
Nov 19, 2008 0.3400 0.3550 0.3400 0.3500 18,200 +0.02(+6.06%)
Nov 18, 2008 0.3600 0.3600 0.3300 0.3300 19,000 -0.03(-8.33%)
Nov 17, 2008 0.3650 0.3650 0.3500 0.3600 68,900 -0.03(-7.69%)
Nov 14, 2008 0.3900 0.3900 0.3600 0.3900 17,500 +0.01(+1.30%)
Nov 13, 2008 0.3850 0.3850 400 +0.00(+0.00%)
Nov 12, 2008 0.4000 0.4000 0.3850 0.3850 12,000 -0.01(-2.53%)
Nov 11, 2008 0.4000 0.4000 0.3950 0.3950 4,540 +0.01(+1.28%)
Nov 10, 2008 0.4000 0.4000 0.3900 0.3900 9,000 -0.01(-2.50%)
Nov 07, 2008 0.4050 0.4050 0.4000 0.4000 20,610 -0.05(-11.11%)
Nov 06, 2008 0.4500 0.4500 0.4500 0.4500 7,500 +0.00(+0.00%)
Nov 05, 2008 0.4500 0.4500 0.4500 0.4500 4,300 +0.00(+0.00%)
Nov 04, 2008 0.4450 0.4500 0.4450 0.4500 1,800 +0.01(+1.12%)
Nov 03, 2008 0.4900 0.4900 0.4100 0.4450 13,110 +0.04(+8.54%)
Oct 31, 2008 0.4100 0.4100 0.4100 0.4100 32,500 +0.01(+2.50%)
Oct 30, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Oct 29, 2008 0.3800 0.4200 0.3800 0.4000 16,250 +0.01(+1.27%)
Oct 28, 2008 0.4050 0.4200 0.3900 0.3950 19,500 -0.01(-2.47%)
Oct 27, 2008 0.4050 0.4400 0.3950 0.4050 30,400 -0.04(-10.00%)
Oct 24, 2008 0.4200 0.4700 0.4000 0.4500 35,305 +0.03(+7.14%)
Oct 23, 2008 0.4200 0.4200 350 +0.00(+0.00%)
Oct 22, 2008 0.4600 0.4900 0.4000 0.4200 107,750 -0.04(-8.70%)
Oct 21, 2008 0.4600 0.4600 0.4600 0.4600 2,610 -0.06(-11.54%)
Oct 20, 2008 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Oct 17, 2008 0.4550 0.5200 0.4300 0.5200 19,000 +0.07(+15.56%)
Oct 16, 2008 0.4600 0.4850 0.4000 0.4500 28,000 +0.05(+12.50%)
Oct 15, 2008 0.4150 0.4150 0.4000 0.4000 24,000 -0.01(-2.44%)
Oct 14, 2008 0.4050 0.4150 0.3600 0.4100 107,100 +0.05(+13.89%)
Oct 10, 2008 0.4250 0.4250 0.2900 0.3600 154,030 -0.11(-23.40%)
Oct 09, 2008 0.4300 0.4700 0.4300 0.4700 3,000 +0.02(+4.44%)
Oct 08, 2008 0.4600 0.4600 0.4400 0.4500 20,500 -0.05(-10.00%)
Oct 07, 2008 0.5000 0.5000 0.5000 0.5000 3,300 +0.00(+0.00%)
Oct 06, 2008 0.4950 0.5000 0.3600 0.5000 43,645 +0.01(+2.04%)
Oct 03, 2008 0.5100 0.5100 0.4800 0.4900 39,500 -0.06(-10.91%)
Oct 02, 2008 0.5500 0.5500 0.5500 0.5500 9,000 +0.05(+10.00%)
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.