Skip to main content

Microbix Biosystems Inc (TSX: MBX )

0.3650 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 0.8300 0.8300 0.7900 0.7900 157,614 +0.02(+2.60%)
May 30, 2007 0.6800 0.8300 0.6800 0.7700 284,960 +0.15(+24.19%)
May 29, 2007 0.6900 0.6900 0.6100 0.6200 19,550 -0.03(-4.62%)
May 25, 2007 0.6500 0.6500 0.6500 0.6500 650 +0.00(+0.00%)
May 24, 2007 0.6500 0.6500 0.6500 0.6500 500 +0.01(+1.56%)
May 23, 2007 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.00%)
May 22, 2007 0.6400 0.6400 0.6400 0.6400 1,000 -0.05(-7.25%)
May 21, 2007 0.6400 0.7100 0.6300 0.6900 14,300 +0.00(+0.00%)
May 18, 2007 0.6400 0.7100 0.6300 0.6900 14,300 +0.06(+9.52%)
May 17, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 16, 2007 0.7100 0.7100 0.6300 0.6300 20,150 -0.09(-12.50%)
May 15, 2007 0.7200 0.7200 0.7200 0.7200 500 +0.02(+2.86%)
May 14, 2007 0.7200 0.7200 0.7000 0.7000 34,220 -0.02(-2.78%)
May 11, 2007 0.7200 0.7200 0.7200 0.7200 2,300 -0.01(-1.37%)
May 10, 2007 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 09, 2007 0.7300 0.7300 0.7300 0.7300 2,000 +0.03(+4.29%)
May 08, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 07, 2007 0.7100 0.7100 0.7000 0.7000 6,852 -0.03(-4.11%)
May 04, 2007 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 03, 2007 0.7400 0.7700 0.7300 0.7300 4,000 +0.03(+4.29%)
May 02, 2007 0.7200 0.7200 0.7000 0.7000 10,000 -0.02(-2.78%)
May 01, 2007 0.7300 0.7300 0.7200 0.7200 16,000 -0.08(-10.00%)
Apr 30, 2007 0.7300 0.8000 0.7300 0.8000 17,200 +0.03(+3.90%)
Apr 27, 2007 0.7700 0.7700 0.7700 0.7700 5,950 +0.00(+0.00%)
Apr 26, 2007 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 25, 2007 0.7800 0.7800 0.7300 0.7700 12,608 +0.02(+2.67%)
Apr 24, 2007 0.7500 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
Apr 23, 2007 0.7000 0.8000 0.7000 0.7500 98,500 +0.13(+20.97%)
Apr 20, 2007 0.5900 0.6200 0.5900 0.6200 24,500 +0.02(+3.33%)
Apr 19, 2007 0.6200 0.6200 0.6000 0.6000 8,925 +0.00(+0.00%)
Apr 18, 2007 0.6500 0.6500 0.6000 0.6000 25,500 -0.05(-7.69%)
Apr 17, 2007 0.6700 0.6700 0.6500 0.6500 4,500 -0.03(-4.41%)
Apr 16, 2007 0.6900 0.6900 0.6800 0.6800 1,500 -0.01(-1.45%)
Apr 13, 2007 0.7000 0.7000 0.6600 0.6900 32,000 -0.02(-2.82%)
Apr 12, 2007 0.7000 0.7100 0.7000 0.7100 2,800 +0.00(+0.00%)
Apr 11, 2007 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 10, 2007 0.7000 0.7100 0.7000 0.7100 3,120 -0.02(-2.74%)
Apr 09, 2007 0.7500 0.7500 0.7300 0.7300 14,720 -0.02(-2.67%)
Apr 05, 2007 0.6900 0.7500 0.6900 0.7500 28,800 +0.06(+8.70%)
Apr 04, 2007 0.7000 0.7000 0.6700 0.6900 8,100 -0.01(-1.43%)
Apr 03, 2007 0.7000 0.7000 0.7000 0.7000 3,190 +0.02(+2.94%)
Apr 02, 2007 0.6900 0.6900 0.6800 0.6800 5,500 -0.02(-2.86%)
Mar 30, 2007 0.7000 0.7200 0.6900 0.7000 16,224 +0.01(+1.45%)
Mar 29, 2007 0.6900 0.7000 0.6900 0.6900 20,500 +0.01(+1.47%)
Mar 28, 2007 0.6900 0.6900 0.6800 0.6800 10,111 +0.02(+3.03%)
Mar 27, 2007 0.6800 0.6800 0.6600 0.6600 31,000 -0.03(-4.35%)
Mar 26, 2007 0.6600 0.7300 0.6600 0.6900 58,283 -0.01(-1.43%)
Mar 23, 2007 0.7100 0.7100 0.7000 0.7000 24,847 -0.01(-1.41%)
Mar 22, 2007 0.7400 0.7400 0.6800 0.7100 41,500 -0.02(-2.74%)
Mar 21, 2007 0.7200 0.7500 0.7100 0.7300 107,050 +0.03(+4.29%)
Mar 20, 2007 0.6900 0.7000 0.6900 0.7000 5,250 +0.01(+1.45%)
Mar 19, 2007 0.6300 0.6900 0.6300 0.6900 8,600 +0.01(+1.47%)
Mar 16, 2007 0.6300 0.6800 0.6300 0.6800 5,000 +0.05(+7.94%)
Mar 15, 2007 0.6800 0.6800 0.6300 0.6300 5,055 -0.05(-7.35%)
Mar 14, 2007 0.6800 0.6800 0.6800 0.6800 200 +0.00(+0.00%)
Mar 13, 2007 0.7000 0.7000 0.6500 0.6800 21,667 +0.02(+3.03%)
Mar 12, 2007 0.7000 0.7000 0.6100 0.6600 14,125 -0.02(-2.94%)
Mar 09, 2007 0.6700 0.6800 0.6700 0.6800 5,300 -0.02(-2.86%)
Mar 08, 2007 0.7200 0.7200 0.7000 0.7000 12,693 +0.00(+0.00%)
Mar 07, 2007 0.6700 0.7100 0.6700 0.7000 17,990 +0.03(+4.48%)
Mar 06, 2007 0.6700 0.6700 0.6700 0.6700 3,000 +0.00(+0.00%)
Mar 05, 2007 0.6700 0.6800 0.6700 0.6700 18,000 +0.02(+3.08%)
Mar 02, 2007 0.7000 0.7000 0.6500 0.6500 4,600 -0.04(-5.80%)
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.