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

Microbix Biosystems Inc (TSX: MBX )

0.3550 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 18, 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 30, 2014 0.3650 0.3700 0.3600 0.3650 15,200 +0.00(+0.00%)
May 29, 2014 0.3700 0.3700 0.3500 0.3650 53,500 -0.02(-3.95%)
May 28, 2014 0.3500 0.3800 0.3500 0.3800 117,300 +0.02(+4.11%)
May 27, 2014 0.3750 0.3750 0.3500 0.3650 27,545 -0.01(-1.35%)
May 23, 2014 0.3700 0.3700 0.3700 250 +0.01(+2.78%)
May 22, 2014 0.3750 0.3750 0.3600 0.3600 39,500 -0.01(-2.70%)
May 21, 2014 0.3850 0.3900 0.3650 0.3700 29,964 -0.01(-2.63%)
May 20, 2014 0.3800 0.3800 0.3800 0.3800 4,000 +0.02(+4.11%)
May 16, 2014 0.3650 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
May 15, 2014 0.3950 0.3950 0.3800 0.3800 19,025 -0.02(-3.80%)
May 14, 2014 0.3850 0.3950 0.3750 0.3950 55,500 -0.01(-1.25%)
May 13, 2014 0.3900 0.4000 0.3900 0.4000 27,000 +0.01(+1.27%)
May 12, 2014 0.4000 0.4000 0.3950 0.3950 35,500 +0.01(+2.60%)
May 09, 2014 0.3900 0.3900 0.3850 0.3850 5,600 +0.00(+0.00%)
May 08, 2014 0.3800 0.3950 0.3750 0.3850 52,700 +0.02(+4.05%)
May 07, 2014 0.3750 0.3750 0.3700 0.3700 20,900 +0.00(+0.00%)
May 06, 2014 0.3700 0.3700 0.3650 0.3700 29,850 -0.01(-2.63%)
May 05, 2014 0.3850 0.3850 0.3800 0.3800 4,000 -0.01(-1.30%)
May 02, 2014 0.3800 0.3850 0.3800 0.3850 193,500 +0.01(+2.67%)
May 01, 2014 0.3700 0.3900 0.3650 0.3750 104,050 -0.01(-1.32%)
Apr 30, 2014 0.3800 0.3800 0.3700 0.3800 35,490 +0.00(+0.00%)
Apr 29, 2014 0.3800 0.3800 0.3800 0.3800 9,101 +0.02(+4.11%)
Apr 28, 2014 0.3850 0.3850 0.3650 0.3650 27,300 -0.01(-1.35%)
Apr 25, 2014 0.3700 0.3700 0.3550 0.3700 40,530 -0.01(-1.33%)
Apr 24, 2014 0.3800 0.3800 0.3750 0.3750 12,500 +0.01(+1.35%)
Apr 23, 2014 0.3950 0.3950 0.3700 0.3700 88,500 -0.03(-7.50%)
Apr 22, 2014 0.3800 0.4000 0.3750 0.4000 34,450 +0.03(+6.67%)
Apr 21, 2014 0.3750 0.3800 0.3750 0.3750 23,200 +0.01(+1.35%)
Apr 17, 2014 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Apr 16, 2014 0.3800 0.3850 0.3750 0.3850 37,100 -0.02(-4.94%)
Apr 15, 2014 0.3950 0.4050 0.3650 0.4050 145,000 +0.02(+3.85%)
Apr 14, 2014 0.4000 0.4000 0.3800 0.3900 39,000 +0.00(+0.00%)
Apr 11, 2014 0.4050 0.4050 0.3850 0.3900 125,188 -0.02(-4.88%)
Apr 10, 2014 0.4100 0.4150 0.4000 0.4100 47,400 +0.01(+2.50%)
Apr 09, 2014 0.3950 0.4000 0.3900 0.4000 32,000 +0.01(+1.27%)
Apr 08, 2014 0.4000 0.4000 0.3950 0.3950 86,282 +0.02(+3.95%)
Apr 07, 2014 0.3900 0.3900 0.3800 0.3800 49,070 -0.01(-2.56%)
Apr 04, 2014 0.3900 0.3900 0.3900 0.3900 76,000 -0.01(-2.50%)
Apr 03, 2014 0.3950 0.4050 0.3950 0.4000 25,580 +0.02(+5.26%)
Apr 02, 2014 0.3850 0.3850 0.3800 0.3800 6,380 -0.02(-5.00%)
Apr 01, 2014 0.3900 0.4000 0.3900 0.4000 40,200 +0.02(+5.26%)
Mar 31, 2014 0.3800 0.3850 0.3650 0.3800 67,510 -0.02(-5.00%)
Mar 28, 2014 0.4000 0.4000 0.3850 0.4000 96,000 +0.00(+0.00%)
Mar 27, 2014 0.3850 0.4000 0.3700 0.4000 205,149 +0.02(+3.90%)
Mar 26, 2014 0.4050 0.4050 0.3850 0.3850 58,500 -0.02(-4.94%)
Mar 25, 2014 0.4000 0.4050 0.3900 0.4050 28,000 +0.02(+3.85%)
Mar 24, 2014 0.4000 0.4000 0.3850 0.3900 26,880 -0.01(-2.50%)
Mar 21, 2014 0.3950 0.4000 0.3950 0.4000 26,230 -0.01(-1.23%)
Mar 20, 2014 0.3900 0.4050 0.3850 0.4050 34,500 +0.00(+0.00%)
Mar 19, 2014 0.4000 0.4050 0.4000 0.4050 61,000 +0.01(+1.25%)
Mar 18, 2014 0.4000 0.4050 0.3750 0.4000 171,260 -0.01(-2.44%)
Mar 17, 2014 0.4050 0.4100 0.3900 0.4100 112,358 +0.03(+7.89%)
Mar 14, 2014 0.4050 0.4050 0.3750 0.3800 87,043 -0.02(-5.00%)
Mar 13, 2014 0.3700 0.4000 0.3700 0.4000 80,000 +0.02(+5.26%)
Mar 12, 2014 0.3750 0.3800 0.3500 0.3800 54,399 +0.00(+0.00%)
Mar 11, 2014 0.3800 0.3950 0.3800 0.3800 50,100 +0.00(+0.00%)
Mar 10, 2014 0.4000 0.4000 0.3800 0.3800 22,450 -0.01(-1.30%)
Mar 07, 2014 0.4150 0.4250 0.3600 0.3850 287,822 -0.04(-9.41%)
Mar 06, 2014 0.4200 0.4300 0.4150 0.4250 100,750 -0.01(-2.30%)
Mar 05, 2014 0.4300 0.4350 0.4150 0.4350 108,785 -0.01(-1.14%)
Mar 04, 2014 0.4500 0.4500 0.4400 0.4400 36,800 -0.03(-6.38%)
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.