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: 12:42 PM EDT, Apr 25, 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, 2016 0.2400 0.2450 0.2400 0.2400 14,800 +0.00(+0.00%)
May 30, 2016 0.2400 0.2450 0.2400 0.2400 11,000 +0.01(+4.35%)
May 27, 2016 0.2400 0.2450 0.2300 0.2300 50,400 -0.00(-2.13%)
May 26, 2016 0.2350 0.2350 0.2300 0.2350 34,500 +0.00(+0.00%)
May 25, 2016 0.2450 0.2450 0.2350 0.2350 34,000 +0.00(+2.17%)
May 24, 2016 0.2550 0.2550 0.2200 0.2300 149,250 -0.02(-9.80%)
May 20, 2016 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
May 19, 2016 0.2550 0.2600 0.2500 0.2600 11,730 +0.01(+1.96%)
May 18, 2016 0.2600 0.2700 0.2550 0.2550 18,000 -0.01(-1.92%)
May 17, 2016 0.2650 0.2650 0.2600 0.2600 34,000 +0.01(+1.96%)
May 16, 2016 0.2550 0.2550 0.2500 0.2550 45,750 -0.01(-1.92%)
May 13, 2016 0.2650 0.2650 0.2550 0.2600 59,500 +0.00(+0.00%)
May 11, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 10, 2016 0.2650 0.2650 0.2600 0.2600 4,000 -0.01(-1.89%)
May 09, 2016 0.2700 0.2750 0.2650 0.2650 12,500 +0.00(+0.00%)
May 06, 2016 0.2900 0.2900 0.2650 0.2650 75,000 -0.01(-3.64%)
May 05, 2016 0.2800 0.2800 0.2750 0.2750 10,000 -0.01(-1.79%)
May 04, 2016 0.2700 0.2800 0.2700 0.2800 51,770 +0.02(+5.66%)
May 03, 2016 0.2750 0.2750 0.2500 0.2650 61,000 -0.01(-1.85%)
May 02, 2016 0.2700 0.2700 0.2550 0.2700 45,765 +0.00(+0.00%)
Apr 29, 2016 0.2800 0.2800 0.2650 0.2700 73,150 -0.01(-5.26%)
Apr 28, 2016 0.2700 0.2850 0.2700 0.2850 61,000 +0.02(+7.55%)
Apr 27, 2016 0.2800 0.2800 0.2650 0.2650 61,500 -0.02(-5.36%)
Apr 26, 2016 0.2800 0.2900 0.2750 0.2800 32,000 +0.00(+0.00%)
Apr 25, 2016 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Apr 22, 2016 0.2750 0.2800 0.2700 0.2800 49,700 +0.01(+1.82%)
Apr 21, 2016 0.2700 0.2750 0.2700 0.2750 14,500 +0.00(+0.00%)
Apr 20, 2016 0.2750 0.2750 0.2750 0.2750 23,000 +0.00(+0.00%)
Apr 19, 2016 0.2800 0.2800 0.2750 0.2750 30,500 -0.01(-1.79%)
Apr 18, 2016 0.2900 0.2900 0.2800 0.2800 35,605 -0.01(-5.08%)
Apr 15, 2016 0.2750 0.2950 0.2750 0.2950 15,659 +0.02(+9.26%)
Apr 14, 2016 0.2750 0.2750 0.2700 0.2700 35,500 -0.02(-8.47%)
Apr 13, 2016 0.2750 0.2950 0.2750 0.2950 15,980 +0.02(+7.27%)
Apr 12, 2016 0.2900 0.2900 0.2800 0.2750 28,500 -0.01(-3.51%)
Apr 11, 2016 0.2900 0.2900 0.2800 0.2850 20,000 -0.01(-1.72%)
Apr 08, 2016 0.2950 0.2950 0.2900 0.2900 14,500 +0.00(+0.00%)
Apr 07, 2016 0.3100 0.3100 0.2850 0.2900 33,250 -0.01(-3.33%)
Apr 06, 2016 0.3300 0.3400 0.2950 0.3000 174,100 -0.02(-6.25%)
Apr 05, 2016 0.3000 0.3200 0.3000 0.3200 47,004 +0.03(+10.34%)
Apr 04, 2016 0.2850 0.2900 0.2800 0.2900 84,302 +0.01(+5.45%)
Apr 01, 2016 0.2750 0.2800 0.2750 0.2750 60,000 -0.01(-3.51%)
Mar 31, 2016 0.2800 0.2850 0.2800 0.2850 38,500 -0.01(-3.39%)
Mar 30, 2016 0.2800 0.2950 0.2700 0.2950 120,965 +0.01(+3.51%)
Mar 29, 2016 0.2850 0.2900 0.2800 0.2850 82,500 -0.02(-5.00%)
Mar 28, 2016 0.3000 0.3000 0.3000 0.3000 23,000 +0.00(+0.00%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 23, 2016 0.3000 0.3000 0.2900 0.3000 31,040 -0.01(-1.64%)
Mar 22, 2016 0.3100 0.3100 0.3000 0.3050 128,000 -0.01(-1.61%)
Mar 21, 2016 0.3250 0.3250 0.3100 0.3100 8,715 -0.01(-1.59%)
Mar 18, 2016 0.3100 0.3150 0.3100 0.3150 25,000 +0.01(+3.28%)
Mar 17, 2016 0.3150 0.3150 0.3050 0.3050 80,125 -0.01(-1.61%)
Mar 16, 2016 0.3150 0.3200 0.3100 0.3100 31,500 -0.01(-3.13%)
Mar 15, 2016 0.3400 0.3400 0.3150 0.3200 78,000 -0.02(-5.88%)
Mar 14, 2016 0.3400 0.3550 0.3150 0.3400 105,200 +0.02(+6.25%)
Mar 11, 2016 0.3000 0.3200 0.3000 0.3200 112,130 +0.02(+6.67%)
Mar 10, 2016 0.3000 0.3000 0.3000 0.3000 21,500 +0.00(+0.00%)
Mar 09, 2016 0.3050 0.3100 0.2950 0.3000 50,000 +0.00(+0.00%)
Mar 08, 2016 0.3050 0.3050 0.3000 0.3000 20,650 +0.00(+0.00%)
Mar 07, 2016 0.3050 0.3100 0.3000 0.3000 24,500 -0.01(-3.23%)
Mar 04, 2016 0.3000 0.3100 0.3000 0.3100 110,100 +0.02(+5.08%)
Mar 03, 2016 0.2700 0.3000 0.2600 0.2950 106,000 +0.03(+11.32%)
Mar 02, 2016 0.2700 0.2750 0.2650 0.2650 8,000 +0.00(+0.00%)
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.