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

Microbix Biosystems Inc (TSX: MBX )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 15, 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, 2019 0.3500 0.3500 0.3400 0.3400 56,890 -0.01(-2.86%)
May 30, 2019 0.3500 0.3600 0.3400 0.3500 212,300 +0.00(+0.00%)
May 29, 2019 0.3600 0.3600 0.3500 0.3500 119,400 +0.00(+0.00%)
May 28, 2019 0.3900 0.3900 0.3500 0.3500 362,200 -0.02(-5.41%)
May 27, 2019 0.3600 0.3800 0.3600 0.3700 319,550 +0.02(+5.71%)
May 24, 2019 0.3300 0.3600 0.3200 0.3500 230,636 +0.02(+6.06%)
May 23, 2019 0.3300 0.3300 0.3100 0.3300 254,932 +0.00(+0.00%)
May 22, 2019 0.3500 0.3500 0.3200 0.3300 192,010 +0.00(+0.00%)
May 21, 2019 0.3500 0.3600 0.3300 0.3300 752,869 -0.02(-5.71%)
May 17, 2019 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
May 16, 2019 0.2800 0.2900 0.2700 0.2900 62,500 +0.00(+0.00%)
May 15, 2019 0.2800 0.2900 0.2700 0.2900 175,800 +0.00(+0.00%)
May 14, 2019 0.2800 0.2900 0.2800 0.2900 130,200 +0.01(+3.57%)
May 13, 2019 0.2900 0.3000 0.2600 0.2800 281,585 -0.01(-3.45%)
May 10, 2019 0.2800 0.2900 0.2800 0.2900 39,820 +0.00(+0.00%)
May 09, 2019 0.2900 0.2900 0.2900 0.2900 5,500 +0.00(+0.00%)
May 08, 2019 0.2900 0.2900 0.2800 0.2900 6,000 +0.00(+0.00%)
May 07, 2019 0.2900 0.2900 0.2900 0.2900 21,500 +0.01(+3.57%)
May 06, 2019 0.2800 0.2800 0.2600 0.2800 51,000 +0.00(+0.00%)
May 02, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 01, 2019 0.2900 0.2900 0.2900 0.2900 346,339 +0.01(+3.57%)
Apr 30, 2019 0.2700 0.2900 0.2700 0.2800 83,500 +0.01(+3.70%)
Apr 29, 2019 0.2600 0.2700 0.2600 0.2700 214,500 +0.01(+3.85%)
Apr 26, 2019 0.2600 0.2600 0.2600 0.2600 53,000 +0.00(+0.00%)
Apr 25, 2019 0.2500 0.2600 0.2500 0.2600 231,000 +0.01(+4.00%)
Apr 24, 2019 0.2400 0.2600 0.2400 0.2500 28,500 +0.00(+0.00%)
Apr 23, 2019 0.2600 0.2600 0.2500 0.2500 102,333 +0.00(+0.00%)
Apr 22, 2019 0.2500 0.2600 0.2400 0.2500 233,200 +0.00(+0.00%)
Apr 18, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 17, 2019 0.2400 0.2500 0.2400 0.2500 78,500 +0.00(+0.00%)
Apr 16, 2019 0.2400 0.2500 0.2400 0.2500 37,500 +0.00(+0.00%)
Apr 15, 2019 0.2400 0.2500 0.2400 0.2500 86,499 +0.00(+0.00%)
Apr 12, 2019 0.2500 0.2500 0.2500 0.2500 57,500 +0.00(+0.00%)
Apr 10, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Apr 09, 2019 0.2300 0.2400 0.2300 0.2400 71,500 +0.00(+0.00%)
Apr 08, 2019 0.2400 0.2400 0.2300 0.2400 81,269 +0.00(+0.00%)
Apr 05, 2019 0.2300 0.2400 0.2300 0.2400 63,900 -0.01(-4.00%)
Apr 04, 2019 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Apr 03, 2019 0.2300 0.2500 0.2300 0.2500 265,500 +0.02(+8.70%)
Apr 02, 2019 0.2300 0.2300 0.2300 0.2300 82,700 +0.00(+0.00%)
Apr 01, 2019 0.2400 0.2400 0.2300 0.2300 152,500 -0.02(-8.00%)
Mar 29, 2019 0.2400 0.2500 0.2400 0.2500 64,000 +0.00(+0.00%)
Mar 28, 2019 0.2400 0.2500 0.2400 0.2500 27,000 +0.00(+0.00%)
Mar 27, 2019 0.2400 0.2500 0.2400 0.2500 32,610 +0.00(+0.00%)
Mar 26, 2019 0.2400 0.2500 0.2300 0.2500 78,000 +0.00(+0.00%)
Mar 25, 2019 0.2500 0.2500 0.2500 0.2500 2,728 +0.01(+4.17%)
Mar 22, 2019 0.2500 0.2500 0.2400 0.2400 1,000 +0.00(+0.00%)
Mar 21, 2019 0.2400 0.2400 0.2300 0.2400 49,000 +0.00(+0.00%)
Mar 20, 2019 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Mar 19, 2019 0.2400 0.2400 0.2400 0.2400 36,500 -0.01(-4.00%)
Mar 18, 2019 0.2400 0.2500 0.2400 0.2500 15,500 +0.00(+0.00%)
Mar 15, 2019 0.2500 0.2600 0.2500 0.2500 188,334 -0.01(-3.85%)
Mar 14, 2019 0.2400 0.2600 0.2400 0.2600 108,650 +0.00(+0.00%)
Mar 13, 2019 0.2400 0.2600 0.2400 0.2600 11,000 +0.02(+8.33%)
Mar 12, 2019 0.2400 0.2400 0.2400 0.2400 28,700 +0.00(+0.00%)
Mar 11, 2019 0.2300 0.2400 0.2300 0.2400 7,000 -0.01(-4.00%)
Mar 08, 2019 0.2400 0.2500 0.2400 0.2500 17,250 +0.00(+0.00%)
Mar 07, 2019 0.2500 0.2500 0.2500 0.2500 25,000 +0.00(+0.00%)
Mar 06, 2019 0.2400 0.2500 0.2400 0.2500 46,833 +0.00(+0.00%)
Mar 05, 2019 0.2400 0.2500 0.2400 0.2500 34,000 +0.00(+0.00%)
Mar 04, 2019 0.2500 0.2500 0.2500 0.2500 12,983 +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.