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: 10:42 AM EDT, May 1, 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, 2014 0.8200 0.8200 0.8200 0 +0.07(+9.33%)
Dec 30, 2014 0.7600 0.7700 0.7500 0.7500 414,562 +0.01(+1.35%)
Dec 29, 2014 0.6800 0.7900 0.6800 0.7400 702,057 +0.08(+12.12%)
Dec 24, 2014 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 23, 2014 0.6700 0.6700 0.6500 0.6600 55,350 -0.02(-2.94%)
Dec 22, 2014 0.6900 0.7000 0.6800 0.6800 52,192 +0.00(+0.00%)
Dec 19, 2014 0.7300 0.7300 0.6800 0.6800 66,920 -0.03(-4.23%)
Dec 18, 2014 0.6500 0.7400 0.6400 0.7100 195,975 +0.07(+10.94%)
Dec 17, 2014 0.6700 0.6700 0.6200 0.6400 73,738 -0.02(-3.03%)
Dec 16, 2014 0.6700 0.6300 0.6600 72,600 +0.00(+0.00%)
Dec 15, 2014 0.7100 0.7100 0.6600 0.6600 126,789 -0.06(-8.33%)
Dec 12, 2014 0.7200 0.7200 0.6900 0.7200 91,460 +0.01(+1.41%)
Dec 11, 2014 0.7300 0.7300 0.7100 0.7100 27,845 -0.02(-2.74%)
Dec 10, 2014 0.7200 0.7300 0.6900 0.7300 42,005 +0.02(+2.82%)
Dec 09, 2014 0.6900 0.7200 0.6900 0.7100 72,225 +0.02(+2.90%)
Dec 08, 2014 0.7200 0.7400 0.6800 0.6900 122,855 -0.06(-8.00%)
Dec 05, 2014 0.7400 0.7500 0.7300 0.7500 59,564 +0.01(+1.35%)
Dec 04, 2014 0.7500 0.7700 0.7300 0.7400 104,473 -0.03(-3.90%)
Dec 03, 2014 0.7900 0.7900 0.7400 0.7700 75,456 -0.02(-2.53%)
Dec 02, 2014 0.8000 0.8000 0.7800 0.7900 38,966 +0.01(+1.28%)
Dec 01, 2014 0.8300 0.8300 0.7700 0.7800 145,694 -0.05(-6.02%)
Nov 28, 2014 0.8700 0.8700 0.8100 0.8300 41,658 -0.01(-1.19%)
Nov 27, 2014 0.8500 0.8500 0.8300 0.8400 51,813 +0.00(+0.00%)
Nov 26, 2014 0.8500 0.8600 0.8300 0.8400 115,441 +0.00(+0.00%)
Nov 25, 2014 0.8900 0.8900 0.8400 0.8400 185,084 -0.05(-5.62%)
Nov 24, 2014 0.8400 0.8900 0.8400 0.8900 145,312 +0.06(+7.23%)
Nov 21, 2014 0.8400 0.8500 0.8100 0.8300 149,043 -0.01(-1.19%)
Nov 20, 2014 0.8500 0.9000 0.8200 0.8400 392,687 -0.01(-1.18%)
Nov 19, 2014 0.8100 0.8600 0.8000 0.8500 184,065 +0.04(+4.94%)
Nov 18, 2014 0.8000 0.8200 0.7800 0.8100 112,770 +0.02(+2.53%)
Nov 17, 2014 0.7600 0.8300 0.7600 0.7900 477,434 +0.06(+8.22%)
Nov 14, 2014 0.7400 0.7500 0.7300 0.7300 46,800 +0.00(+0.00%)
Nov 13, 2014 0.7400 0.7500 0.7100 0.7300 67,700 -0.01(-1.35%)
Nov 12, 2014 0.7400 0.7400 0.7000 0.7400 91,574 +0.00(+0.00%)
Nov 11, 2014 0.6900 0.7500 0.6900 0.7400 112,984 +0.03(+4.23%)
Nov 10, 2014 0.7500 0.7600 0.7000 0.7100 124,145 -0.04(-5.33%)
Nov 07, 2014 0.7100 0.7500 0.7100 0.7500 74,276 +0.04(+5.63%)
Nov 06, 2014 0.7400 0.7700 0.7000 0.7100 208,199 -0.03(-4.05%)
Nov 05, 2014 0.7800 0.8100 0.7300 0.7400 355,154 -0.03(-3.90%)
Nov 04, 2014 0.7000 0.7700 0.7000 0.7700 462,697 +0.07(+10.00%)
Nov 03, 2014 0.7000 0.7000 0.6700 0.7000 106,660 +0.02(+2.94%)
Oct 31, 2014 0.6600 0.7000 0.6500 0.6800 128,208 +0.00(+0.00%)
Oct 30, 2014 0.6600 0.7000 0.6100 0.6800 282,665 +0.00(+0.00%)
Oct 29, 2014 0.5900 0.7000 0.5700 0.6800 167,814 +0.11(+19.30%)
Oct 28, 2014 0.6000 0.6000 0.5700 0.5700 13,690 -0.01(-1.72%)
Oct 27, 2014 0.5900 0.6000 0.5800 0.5800 68,427 -0.02(-3.33%)
Oct 24, 2014 0.6000 0.6200 0.6000 0.6000 105,131 +0.02(+3.45%)
Oct 23, 2014 0.5300 0.6200 0.5300 0.5800 175,342 +0.06(+11.54%)
Oct 22, 2014 0.5300 0.5300 0.5100 0.5200 33,600 -0.01(-1.89%)
Oct 21, 2014 0.5200 0.5400 0.5200 0.5300 16,240 +0.01(+1.92%)
Oct 20, 2014 0.5400 0.5400 0.4950 0.5200 110,760 -0.02(-3.70%)
Oct 17, 2014 0.5400 0.5500 0.5200 0.5400 36,010 -0.01(-1.82%)
Oct 16, 2014 0.5300 0.5500 0.4300 0.5500 312,239 +0.01(+1.85%)
Oct 15, 2014 0.5600 0.5600 0.5300 0.5400 63,241 -0.03(-5.26%)
Oct 14, 2014 0.6100 0.6100 0.5700 0.5700 31,350 -0.01(-1.72%)
Oct 10, 2014 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Oct 09, 2014 0.6100 0.6100 0.5800 0.5900 96,050 +0.01(+1.72%)
Oct 08, 2014 0.6000 0.6000 0.5500 0.5800 219,922 -0.01(-1.69%)
Oct 07, 2014 0.5800 0.6200 0.5700 0.5900 276,310 -0.01(-1.67%)
Oct 06, 2014 0.6200 0.6400 0.6000 0.6000 189,754 +0.00(+0.00%)
Oct 03, 2014 0.6000 0.6000 0.5700 0.6000 95,000 +0.02(+3.45%)
Oct 02, 2014 0.6000 0.6000 0.5800 0.5800 136,000 -0.01(-1.69%)
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.