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 +0.0100 (+3.03%)
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 (%)
Apr 30, 2013 0.1750 0.1750 0.1700 0.1750 6,000 +0.00(+0.00%)
Apr 29, 2013 0.1800 0.1800 0.1750 0.1750 3,000 +0.02(+16.67%)
Apr 26, 2013 0.1750 0.1750 0.1500 0.1500 10,000 -0.02(-11.76%)
Apr 25, 2013 0.1700 0.1700 0.1700 0.1700 160 +0.00(+0.00%)
Apr 24, 2013 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Apr 23, 2013 0.1850 0.1850 0.1500 0.1700 59,618 +0.02(+13.33%)
Apr 22, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 19, 2013 0.1850 0.1850 0.1500 0.1500 23,000 -0.04(-21.05%)
Apr 18, 2013 0.1850 0.1900 0.1850 0.1900 3,500 +0.01(+2.70%)
Apr 17, 2013 0.2000 0.2000 0.1850 0.1850 12,500 -0.02(-7.50%)
Apr 16, 2013 0.1950 0.2000 0.1900 0.2000 5,500 -0.00(-2.44%)
Apr 15, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 12, 2013 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Apr 11, 2013 0.2050 0.2050 0.2050 0.2050 1,500 +0.02(+10.81%)
Apr 10, 2013 0.2150 0.2150 0.1850 0.1850 18,250 -0.02(-7.50%)
Apr 09, 2013 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Apr 08, 2013 0.1900 0.2200 0.1900 0.2200 8,000 +0.00(+0.00%)
Apr 05, 2013 0.2200 0.2200 0.2200 0.2200 8,000 -0.01(-2.22%)
Apr 04, 2013 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 03, 2013 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 02, 2013 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 01, 2013 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 28, 2013 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Mar 27, 2013 0.2150 0.2150 0.2100 0.2100 10,500 +0.00(+0.00%)
Mar 26, 2013 0.2150 0.2150 0.2100 0.2100 36,400 -0.01(-2.33%)
Mar 25, 2013 0.2150 0.2150 0.1900 0.2150 21,195 +0.01(+2.38%)
Mar 22, 2013 0.2300 0.2300 0.2100 0.2100 8,500 -0.01(-2.33%)
Mar 21, 2013 0.2150 0.2150 0.2150 0.2150 850 +0.01(+2.38%)
Mar 20, 2013 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Mar 19, 2013 0.2250 0.2250 0.2100 0.2100 2,000 -0.02(-6.67%)
Mar 18, 2013 0.2300 0.2300 0.2050 0.2250 11,100 -0.01(-2.17%)
Mar 15, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 14, 2013 0.2300 0.2300 0.2300 0.2300 1,250 +0.00(+0.00%)
Mar 13, 2013 0.2300 0.2300 0.2000 0.2300 31,000 +0.00(+0.00%)
Mar 12, 2013 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Mar 11, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 08, 2013 0.2350 0.2350 0.2350 0.2350 6,000 +0.03(+14.63%)
Mar 07, 2013 0.2100 0.2200 0.2050 0.2050 38,000 -0.02(-6.82%)
Mar 06, 2013 0.2200 0.2200 0.2200 0.2200 500 +0.01(+2.33%)
Mar 05, 2013 0.2150 0.2150 0.2150 0.2150 6,400 -0.02(-10.42%)
Mar 04, 2013 0.2050 0.2400 0.2050 0.2400 38,400 +0.02(+9.09%)
Mar 01, 2013 0.2350 0.2400 0.2200 0.2200 18,800 +0.00(+0.00%)
Feb 28, 2013 0.2250 0.2250 0.2200 0.2200 3,500 +0.00(+0.00%)
Feb 27, 2013 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 26, 2013 0.2250 0.2250 0.2200 0.2200 8,500 -0.01(-6.38%)
Feb 25, 2013 0.2250 0.2350 0.2250 0.2350 3,910 -0.01(-2.08%)
Feb 22, 2013 0.2150 0.2400 0.2150 0.2400 16,000 +0.00(+0.00%)
Feb 21, 2013 0.2250 0.2400 0.2250 0.2400 26,500 +0.03(+14.29%)
Feb 20, 2013 0.2050 0.2200 0.1850 0.2100 28,100 +0.01(+2.44%)
Feb 19, 2013 0.2100 0.2100 0.2000 0.2050 7,400 -0.04(-14.58%)
Feb 15, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 14, 2013 0.2300 0.2400 0.2250 0.2400 50,000 +0.01(+4.35%)
Feb 13, 2013 0.2200 0.2400 0.2100 0.2300 21,372 -0.01(-4.17%)
Feb 12, 2013 0.2250 0.2400 0.2200 0.2400 44,600 +0.03(+14.29%)
Feb 11, 2013 0.2450 0.2450 0.2100 0.2100 72,600 -0.04(-16.00%)
Feb 08, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 07, 2013 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Feb 06, 2013 0.2300 0.2650 0.2300 0.2500 6,000 -0.02(-7.41%)
Feb 04, 2013 0.2600 0.2850 0.2600 0.2700 49,500 +0.02(+8.00%)
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.