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 (%)
Feb 28, 2023 0.3600 0.3600 0.3600 0.3600 11,000 +0.02(+4.35%)
Feb 27, 2023 0.3500 0.3650 0.3400 0.3450 24,600 -0.01(-1.43%)
Feb 24, 2023 0.3700 0.3700 0.3500 0.3500 87,500 -0.02(-5.41%)
Feb 23, 2023 0.3800 0.3800 0.3700 0.3700 14,755 +0.00(+0.00%)
Feb 22, 2023 0.3850 0.3900 0.3500 0.3700 262,504 -0.01(-1.33%)
Feb 21, 2023 0.3900 0.3900 0.3750 0.3750 22,150 +0.01(+1.35%)
Feb 17, 2023 0.3700 0 -0.03(-6.33%)
Feb 16, 2023 0.3700 0.4000 0.3700 0.3950 41,008 +0.02(+5.33%)
Feb 15, 2023 0.3200 0.3750 0.3200 0.3750 204,830 +0.07(+20.97%)
Feb 14, 2023 0.3050 0.3100 0.3050 0.3100 88,870 +0.00(+0.00%)
Feb 13, 2023 0.3100 0.3100 0.3100 0.3100 102,690 +0.00(+0.00%)
Feb 10, 2023 0.3000 0.3100 0.3000 0.3100 76,550 +0.01(+3.33%)
Feb 09, 2023 0.3300 0.3300 0.3000 0.3000 191,830 -0.05(-14.29%)
Feb 08, 2023 0.3500 0.3500 0.3300 0.3500 63,000 -0.01(-1.41%)
Feb 07, 2023 0.3550 0.3550 0.3500 0.3550 70,700 -0.01(-1.39%)
Feb 06, 2023 0.3700 0.3700 0.3500 0.3600 29,100 -0.02(-4.00%)
Feb 03, 2023 0.3700 0.3750 0.3700 0.3750 25,750 +0.01(+1.35%)
Feb 02, 2023 0.3650 0.3700 0.3600 0.3700 36,903 +0.01(+1.37%)
Feb 01, 2023 0.3700 0.3700 0.3650 0.3650 14,600 -0.01(-1.35%)
Jan 31, 2023 0.3650 0.3700 0.3650 0.3700 27,303 -0.01(-1.33%)
Jan 30, 2023 0.3800 0.3800 0.3750 0.3750 32,272 +0.00(+0.00%)
Jan 27, 2023 0.3800 0.3850 0.3750 0.3750 28,300 -0.01(-1.32%)
Jan 26, 2023 0.3850 0.3850 0.3800 0.3800 55,600 +0.00(+0.00%)
Jan 25, 2023 0.3900 0.3900 0.3800 0.3800 42,000 -0.01(-2.56%)
Jan 24, 2023 0.3900 0.3900 0.3900 0.3900 1,940 +0.01(+1.30%)
Jan 23, 2023 0.3850 0.3850 0.3800 0.3850 6,000 +0.01(+1.32%)
Jan 20, 2023 0.3850 0.3850 0.3800 0.3800 19,500 -0.01(-1.30%)
Jan 19, 2023 0.3850 0.3850 0.3800 0.3850 20,250 -0.01(-2.53%)
Jan 18, 2023 0.4000 0.4000 0.3950 0.3950 12,002 -0.01(-1.25%)
Jan 17, 2023 0.3750 0.4000 0.3750 0.4000 25,555 +0.01(+2.56%)
Jan 16, 2023 0.3850 0.3900 0.3800 0.3900 41,505 +0.00(+0.00%)
Jan 13, 2023 0.3950 0.3950 0.3900 0.3900 22,691 -0.01(-1.27%)
Jan 12, 2023 0.3900 0.3950 0.3900 0.3950 6,000 +0.01(+1.28%)
Jan 11, 2023 0.3900 0.3900 0.3900 0.3900 600 +0.00(+0.00%)
Jan 10, 2023 0.3950 0.3950 0.3850 0.3900 14,500 -0.01(-1.27%)
Jan 09, 2023 0.3950 0.3950 0.3950 0.3950 9,709 +0.01(+1.28%)
Jan 06, 2023 0.3950 0.3950 0.3900 0.3900 28,024 +0.00(+0.00%)
Jan 05, 2023 0.4000 0.4000 0.3900 0.3900 12,000 -0.01(-2.50%)
Jan 04, 2023 0.4100 0.4100 0.3950 0.4000 25,035 -0.01(-1.23%)
Jan 03, 2023 0.4050 0.4050 0.4050 0.4050 11,504 -0.00(-1.22%)
Dec 30, 2022 0.4100 0 +0.01(+3.80%)
Dec 29, 2022 0.4100 0.4100 0.3800 0.3950 27,784 +0.02(+3.95%)
Dec 28, 2022 0.3950 0.4000 0.3800 0.3800 252,504 -0.02(-5.00%)
Dec 23, 2022 0.4000 0 +0.00(+0.00%)
Dec 22, 2022 0.4200 0.4200 0.3950 0.4000 74,500 -0.02(-5.88%)
Dec 21, 2022 0.4350 0.4350 0.4250 0.4250 16,500 -0.01(-2.30%)
Dec 20, 2022 0.4400 0.4400 0.4350 0.4350 27,600 -0.01(-1.14%)
Dec 19, 2022 0.4300 0.4450 0.4300 0.4400 17,582 +0.01(+2.33%)
Dec 16, 2022 0.4350 0.4350 0.4300 0.4300 12,500 +0.01(+2.38%)
Dec 15, 2022 0.4350 0.4400 0.4200 0.4200 15,500 -0.02(-4.55%)
Dec 14, 2022 0.4100 0.4400 0.4050 0.4400 70,500 +0.02(+3.53%)
Dec 13, 2022 0.4350 0.4400 0.4250 0.4250 40,500 +0.01(+1.19%)
Dec 12, 2022 0.4300 0.4300 0.4150 0.4200 44,000 -0.01(-2.33%)
Dec 09, 2022 0.4300 0.4300 0.4300 0.4300 12,047 +0.01(+2.38%)
Dec 08, 2022 0.4300 0.4300 0.4150 0.4200 202,500 -0.01(-2.33%)
Dec 07, 2022 0.4350 0.4350 0.4300 0.4300 62,327 -0.01(-1.15%)
Dec 06, 2022 0.4350 0.4450 0.4350 0.4350 16,000 +0.00(+0.00%)
Dec 05, 2022 0.4500 0.4500 0.4350 0.4350 12,500 -0.02(-3.33%)
Dec 02, 2022 0.4350 0.4500 0.4350 0.4500 62,314 +0.01(+1.12%)
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.