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 (%)
Dec 31, 2007 1.300 1.350 1.240 1.350 57,700 +0.00(+0.00%)
Dec 28, 2007 1.350 1.350 1.350 1.350 900 +0.05(+3.85%)
Dec 27, 2007 1.260 1.310 1.260 1.300 5,305 +0.05(+4.00%)
Dec 26, 2007 1.420 1.420 1.250 1.250 30,100 +0.00(+0.00%)
Dec 24, 2007 1.420 1.420 1.250 1.250 30,100 -0.11(-8.09%)
Dec 21, 2007 1.210 1.360 1.210 1.360 14,550 -0.03(-2.16%)
Dec 20, 2007 1.390 1.390 1.390 1.390 500 +0.07(+5.30%)
Dec 19, 2007 1.300 1.350 1.280 1.320 16,000 -0.08(-5.71%)
Dec 18, 2007 1.400 1.400 1.400 1.400 300 +0.09(+6.87%)
Dec 17, 2007 1.390 1.390 1.310 1.310 26,500 -0.09(-6.43%)
Dec 14, 2007 1.420 1.420 1.380 1.400 51,945 +0.04(+2.94%)
Dec 13, 2007 1.380 1.400 1.360 1.360 14,625 -0.03(-2.16%)
Dec 12, 2007 1.260 1.400 1.260 1.390 30,400 +0.13(+10.32%)
Dec 11, 2007 1.350 1.350 1.260 1.260 38,300 -0.12(-8.70%)
Dec 10, 2007 1.400 1.420 1.340 1.380 173,618 +0.07(+5.34%)
Dec 07, 2007 1.180 1.310 1.170 1.310 93,375 +0.11(+9.17%)
Dec 06, 2007 1.130 1.200 1.130 1.200 30,595 +0.06(+5.26%)
Dec 05, 2007 1.200 1.200 1.140 1.140 12,200 -0.03(-2.56%)
Dec 04, 2007 1.260 1.260 1.170 1.170 4,000 -0.09(-7.14%)
Dec 03, 2007 1.280 1.300 1.260 1.260 44,700 -0.04(-3.08%)
Nov 30, 2007 1.280 1.340 1.280 1.300 10,500 +0.03(+2.36%)
Nov 29, 2007 1.300 1.300 1.270 1.270 25,500 -0.02(-1.55%)
Nov 28, 2007 1.270 1.320 1.260 1.290 65,900 +0.02(+1.57%)
Nov 27, 2007 1.220 1.270 1.220 1.270 32,400 +0.06(+4.96%)
Nov 26, 2007 1.200 1.210 1.200 1.210 9,488 -0.04(-3.20%)
Nov 23, 2007 1.180 1.250 1.180 1.250 52,750 +0.06(+5.04%)
Nov 21, 2007 1.160 1.200 1.120 1.190 25,890 -0.01(-0.83%)
Nov 20, 2007 1.240 1.240 1.200 1.200 19,100 +0.00(+0.00%)
Nov 19, 2007 1.240 1.250 1.160 1.200 16,300 -0.04(-3.23%)
Nov 16, 2007 1.220 1.250 1.190 1.240 14,100 +0.02(+1.64%)
Nov 15, 2007 1.250 1.250 1.150 1.220 21,185 -0.03(-2.40%)
Nov 14, 2007 1.250 1.300 1.200 1.250 97,800 +0.09(+7.76%)
Nov 13, 2007 1.030 1.160 1.000 1.160 93,650 +0.11(+10.48%)
Nov 12, 2007 1.060 1.060 1.030 1.050 28,850 +0.00(+0.00%)
Nov 09, 2007 1.090 1.090 1.050 1.050 3,050 -0.05(-4.55%)
Nov 08, 2007 1.140 1.140 1.070 1.100 29,905 -0.05(-4.35%)
Nov 07, 2007 1.110 1.150 1.110 1.150 13,680 +0.01(+0.88%)
Nov 06, 2007 1.160 1.170 1.140 1.140 39,770 -0.03(-2.56%)
Nov 05, 2007 1.150 1.170 1.150 1.170 16,200 +0.02(+1.74%)
Nov 02, 2007 1.270 1.270 1.150 1.150 33,100 -0.13(-10.16%)
Nov 01, 2007 1.290 1.300 1.270 1.280 10,500 -0.02(-1.54%)
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%)
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.