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 UNCHANGED
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 (%)
May 31, 2012 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 30, 2012 0.3200 0.3350 0.3050 0.3350 19,000 +0.02(+4.69%)
May 29, 2012 0.3300 0.3300 0.3200 0.3200 2,686 -0.01(-1.54%)
May 28, 2012 0.3250 0.3250 0.3250 0.3250 53,291 -0.01(-1.52%)
May 25, 2012 0.3250 0.3300 0.3250 0.3300 21,000 +0.01(+1.54%)
May 24, 2012 0.3300 0.3300 0.3250 0.3250 33,900 -0.01(-2.99%)
May 23, 2012 0.3350 0.3350 0.3350 0.3350 500 +0.01(+1.52%)
May 22, 2012 0.3400 0.3400 0.3050 0.3300 27,500 -0.01(-2.94%)
May 18, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 17, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 16, 2012 0.3450 0.3600 0.3100 0.3400 160,500 -0.02(-5.56%)
May 15, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 14, 2012 0.3600 0.3600 0.3600 140 +0.00(+0.00%)
May 11, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 10, 2012 0.3550 0.3600 0.3550 0.3600 3,000 +0.02(+7.46%)
May 09, 2012 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 08, 2012 0.3350 0.3350 0.3350 0.3350 35,000 -0.01(-2.90%)
May 07, 2012 0.3500 0.3500 0.3350 0.3450 32,000 -0.02(-4.17%)
May 04, 2012 0.3600 0.3600 0.3300 0.3600 105,500 +0.02(+4.35%)
May 03, 2012 0.3450 0.3450 0.3450 400 +0.00(+0.00%)
May 02, 2012 0.3450 0.3450 0.3450 0.3450 600 +0.01(+2.99%)
May 01, 2012 0.3450 0.3450 0.3350 0.3350 37,000 -0.01(-2.90%)
Apr 30, 2012 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Apr 27, 2012 0.3600 0.3600 0.3300 0.3450 27,000 -0.01(-1.43%)
Apr 26, 2012 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Apr 25, 2012 0.3500 0.3500 0.3300 0.3500 101,500 +0.01(+2.94%)
Apr 24, 2012 0.3300 0.3500 0.3300 0.3400 105,300 +0.02(+6.25%)
Apr 23, 2012 0.3350 0.3350 0.3150 0.3200 47,650 -0.01(-3.03%)
Apr 20, 2012 0.3400 0.3400 0.3300 0.3300 62,000 -0.02(-5.71%)
Apr 19, 2012 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+2.94%)
Apr 18, 2012 0.3550 0.3550 0.3300 0.3400 72,500 -0.00(-1.45%)
Apr 17, 2012 0.3450 0.3450 0.3450 0.3450 2,400 +0.00(+0.00%)
Apr 16, 2012 0.3350 0.3450 0.3300 0.3450 92,500 +0.01(+2.99%)
Apr 13, 2012 0.3650 0.3650 0.3350 0.3350 87,189 -0.03(-8.22%)
Apr 12, 2012 0.3750 0.3750 0.3450 0.3650 20,900 +0.01(+1.39%)
Apr 11, 2012 0.3600 0.3600 0.3600 0.3600 6,000 +0.01(+2.86%)
Apr 10, 2012 0.3450 0.3500 0.3400 0.3500 15,000 -0.03(-7.89%)
Apr 09, 2012 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+2.70%)
Apr 05, 2012 0.3500 0.3750 0.3500 0.3700 147,575 +0.03(+7.25%)
Apr 04, 2012 0.3500 0.3500 0.3300 0.3450 10,000 -0.01(-2.82%)
Apr 03, 2012 0.3550 0.3550 0.3550 0.3550 10,000 +0.01(+1.43%)
Apr 02, 2012 0.3450 0.3550 0.3250 0.3500 32,703 +0.01(+2.94%)
Mar 30, 2012 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 29, 2012 0.3400 0.3400 0.3400 0.3400 2,917 +0.03(+9.68%)
Mar 28, 2012 0.3250 0.3250 0.3000 0.3100 18,300 -0.04(-12.68%)
Mar 27, 2012 0.3450 0.3550 0.3450 0.3550 35,158 +0.01(+4.41%)
Mar 26, 2012 0.3250 0.3400 0.3250 0.3400 8,200 +0.03(+7.94%)
Mar 23, 2012 0.3150 0.3300 0.3100 0.3150 39,000 +0.01(+3.28%)
Mar 22, 2012 0.3150 0.3150 0.3050 0.3050 3,000 -0.01(-1.61%)
Mar 21, 2012 0.2900 0.3100 0.2900 0.3100 47,562 +0.01(+3.33%)
Mar 20, 2012 0.2750 0.3100 0.2750 0.3000 73,000 -0.01(-3.23%)
Mar 19, 2012 0.3100 0.3100 0.3100 0.3100 24,600 +0.01(+1.64%)
Mar 16, 2012 0.3150 0.3150 0.2950 0.3050 15,600 -0.01(-1.61%)
Mar 15, 2012 0.3000 0.3100 0.2950 0.3100 23,000 +0.01(+3.33%)
Mar 14, 2012 0.3300 0.3300 0.3000 0.3000 35,000 -0.02(-6.25%)
Mar 13, 2012 0.3200 0.3250 0.3200 0.3200 33,500 +0.00(+0.00%)
Mar 12, 2012 0.3400 0.3500 0.3150 0.3200 322,300 -0.01(-3.03%)
Mar 09, 2012 0.2900 0.3350 0.2900 0.3300 92,250 +0.05(+17.86%)
Mar 08, 2012 0.2950 0.2950 0.2800 0.2800 4,500 -0.01(-3.45%)
Mar 07, 2012 0.2600 0.2950 0.2600 0.2900 109,600 +0.03(+13.73%)
Mar 06, 2012 0.3000 0.3000 0.2000 0.2550 284,260 -0.04(-15.00%)
Mar 05, 2012 0.3300 0.3300 0.3000 0.3000 37,059 -0.03(-9.09%)
Mar 02, 2012 0.3500 0.3500 0.3300 0.3300 105,550 -0.03(-8.33%)
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.