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

Microbix Biosystems Inc (TSX: MBX )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2015 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Dec 30, 2015 0.3200 0.3300 0.3150 0.3300 6,190 -0.01(-1.49%)
Dec 29, 2015 0.3250 0.3350 0.3250 0.3350 19,278 +0.02(+6.35%)
Dec 24, 2015 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Dec 23, 2015 0.2900 0.3000 0.2900 0.2950 62,430 -0.01(-1.67%)
Dec 22, 2015 0.2900 0.3000 0.2900 0.3000 13,710 +0.02(+7.14%)
Dec 21, 2015 0.2800 0.2800 0.2750 0.2800 71,100 +0.00(+0.00%)
Dec 18, 2015 0.2800 0.2800 0.2800 0.2800 12,500 +0.00(+0.00%)
Dec 17, 2015 0.2850 0.2950 0.2750 0.2800 14,000 -0.02(-6.67%)
Dec 16, 2015 0.2900 0.3000 0.2800 0.3000 54,896 +0.01(+3.45%)
Dec 15, 2015 0.2750 0.2900 0.2700 0.2900 62,000 +0.01(+3.57%)
Dec 14, 2015 0.2850 0.2850 0.2750 0.2800 26,500 -0.00(-1.75%)
Dec 11, 2015 0.2850 0.2850 0.2750 0.2850 70,000 +0.00(+0.00%)
Dec 10, 2015 0.2850 0.2850 0.2850 0.2850 4,777 +0.00(+0.00%)
Dec 09, 2015 0.2900 0.2900 0.2850 0.2850 7,500 -0.01(-1.72%)
Dec 08, 2015 0.3100 0.3100 0.2900 0.2900 79,240 +0.00(+0.00%)
Dec 07, 2015 0.3000 0.3000 0.2850 0.2900 42,590 -0.03(-9.38%)
Dec 04, 2015 0.3100 0.3200 0.3100 0.3200 41,000 +0.00(+0.00%)
Dec 03, 2015 0.3100 0.3200 0.3100 0.3200 34,200 +0.03(+10.34%)
Dec 02, 2015 0.2900 0.3000 0.2900 0.2900 33,368 -0.01(-3.33%)
Dec 01, 2015 0.2900 0.3000 0.2900 0.3000 32,500 +0.01(+3.45%)
Nov 30, 2015 0.2900 0.2900 0.2800 0.2900 96,740 +0.00(+0.00%)
Nov 27, 2015 0.2900 0.3000 0.2800 0.2900 54,140 -0.01(-3.33%)
Nov 26, 2015 0.3000 0.3000 0.2950 0.3000 5,500 -0.02(-4.76%)
Nov 25, 2015 0.3200 0.3200 0.2900 0.3150 30,500 -0.01(-1.56%)
Nov 24, 2015 0.3000 0.3200 0.3000 0.3200 22,944 +0.02(+4.92%)
Nov 23, 2015 0.3150 0.3150 0.3000 0.3050 49,263 -0.01(-3.17%)
Nov 20, 2015 0.3200 0.3200 0.3200 0.3150 8,000 -0.01(-1.56%)
Nov 18, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Nov 17, 2015 0.3100 0.3100 0.3100 0.3100 38,580 -0.01(-1.59%)
Nov 16, 2015 0.3150 0.3150 0.3150 0.3150 6,000 -0.01(-1.56%)
Nov 13, 2015 0.3200 0.3250 0.3150 0.3200 40,000 +0.00(+0.00%)
Nov 12, 2015 0.3200 0.3200 0.3200 0.3200 5,100 +0.00(+0.00%)
Nov 11, 2015 0.3300 0.3300 0.3200 0.3200 12,000 -0.01(-1.54%)
Nov 10, 2015 0.3250 0.3250 0.3250 0.3250 18,650 -0.01(-1.52%)
Nov 09, 2015 0.3300 0.3300 0.3300 0.3300 9,520 -0.01(-1.49%)
Nov 06, 2015 0.3350 0.3350 0.3300 0.3350 26,600 -0.01(-1.47%)
Nov 05, 2015 0.3400 0.3400 0.3400 0.3400 12,500 -0.01(-2.86%)
Nov 04, 2015 0.3550 0.3550 0.3500 0.3500 38,600 -0.02(-4.11%)
Nov 03, 2015 0.3250 0.3800 0.3200 0.3650 93,800 +0.04(+14.06%)
Nov 02, 2015 0.3200 0.3200 0.3150 0.3200 49,225 -0.02(-5.88%)
Oct 30, 2015 0.3400 0.3400 0.3200 0.3400 16,000 +0.00(+0.00%)
Oct 29, 2015 0.3300 0.3400 0.3300 0.3400 12,000 +0.02(+6.25%)
Oct 28, 2015 0.3300 0.3300 0.3200 0.3200 40,150 -0.02(-4.48%)
Oct 27, 2015 0.3400 0.3400 0.3350 0.3350 3,000 -0.01(-1.47%)
Oct 26, 2015 0.3400 0.3400 0.3400 0.3400 14,500 +0.01(+1.49%)
Oct 23, 2015 0.3300 0.3400 0.3300 0.3350 28,600 +0.01(+3.08%)
Oct 22, 2015 0.3400 0.3400 0.3200 0.3250 73,500 -0.02(-7.14%)
Oct 21, 2015 0.3450 0.3500 0.3350 0.3500 148,650 +0.01(+1.45%)
Oct 20, 2015 0.3500 0.3500 0.3450 0.3450 10,000 +0.00(+0.00%)
Oct 19, 2015 0.3650 0.3650 0.3400 0.3450 55,975 -0.01(-1.43%)
Oct 16, 2015 0.3450 0.3500 0.3400 0.3500 40,800 +0.01(+1.45%)
Oct 15, 2015 0.3550 0.3550 0.3400 0.3450 61,350 -0.01(-2.82%)
Oct 14, 2015 0.3600 0.3650 0.3500 0.3550 27,107 +0.00(+0.00%)
Oct 13, 2015 0.3800 0.3800 0.3500 0.3550 48,147 +0.01(+1.43%)
Oct 09, 2015 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Oct 08, 2015 0.3600 0.3800 0.3450 0.3800 84,047 +0.03(+7.04%)
Oct 07, 2015 0.3600 0.3600 0.3500 0.3550 56,900 -0.01(-1.39%)
Oct 06, 2015 0.3450 0.3600 0.3450 0.3600 30,663 +0.01(+2.86%)
Oct 05, 2015 0.3700 0.3700 0.3400 0.3500 109,850 -0.02(-5.41%)
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.