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

Microbix Biosystems Inc (TSX: MBX )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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 29, 2020 0.3300 0.3500 0.3300 0.3400 458,800 +0.01(+3.03%)
May 28, 2020 0.3300 0.3400 0.3300 0.3300 40,500 -0.01(-2.94%)
May 27, 2020 0.3500 0.3500 0.3200 0.3400 118,500 +0.00(+0.00%)
May 26, 2020 0.3400 0.3400 0.3200 0.3400 216,700 -0.01(-2.86%)
May 25, 2020 0.3400 0.3500 0.3400 0.3500 153,120 +0.00(+0.00%)
May 22, 2020 0.3400 0.3500 0.3300 0.3500 129,500 +0.01(+2.94%)
May 21, 2020 0.3400 0.3500 0.3300 0.3400 78,330 -0.01(-2.86%)
May 20, 2020 0.3500 0.3500 0.3400 0.3500 159,600 +0.00(+0.00%)
May 19, 2020 0.3500 0.3600 0.3400 0.3500 120,850 +0.00(+0.00%)
May 15, 2020 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 14, 2020 0.3300 0.3400 0.3200 0.3400 333,700 -0.01(-2.86%)
May 13, 2020 0.3600 0.3600 0.3400 0.3500 91,049 -0.01(-2.78%)
May 12, 2020 0.3500 0.3800 0.3500 0.3600 286,131 +0.01(+2.86%)
May 11, 2020 0.3600 0.3600 0.3500 0.3500 110,700 +0.00(+0.00%)
May 08, 2020 0.3600 0.3600 0.3400 0.3500 197,600 +0.00(+0.00%)
May 07, 2020 0.3500 0.3600 0.3300 0.3500 445,519 +0.01(+2.94%)
May 06, 2020 0.3400 0.3500 0.3300 0.3400 604,679 +0.02(+6.25%)
May 05, 2020 0.3200 0.3300 0.3200 0.3200 562,190 +0.01(+3.23%)
May 04, 2020 0.3200 0.3200 0.2700 0.3100 171,574 +0.00(+0.00%)
May 01, 2020 0.3200 0.3200 0.2800 0.3100 232,050 -0.02(-6.06%)
Apr 30, 2020 0.3200 0.3300 0.3100 0.3300 183,700 +0.02(+6.45%)
Apr 29, 2020 0.3200 0.3300 0.3100 0.3100 208,900 -0.02(-6.06%)
Apr 28, 2020 0.3300 0.3400 0.3200 0.3300 181,961 -0.01(-2.94%)
Apr 27, 2020 0.3300 0.3600 0.3300 0.3400 853,681 +0.02(+6.25%)
Apr 24, 2020 0.3100 0.3300 0.3100 0.3200 184,698 +0.00(+0.00%)
Apr 23, 2020 0.3200 0.3300 0.3100 0.3200 236,404 +0.00(+0.00%)
Apr 22, 2020 0.3100 0.3400 0.3100 0.3200 551,166 +0.00(+0.00%)
Apr 21, 2020 0.2800 0.3400 0.2800 0.3200 2,362,394 +0.04(+14.29%)
Apr 20, 2020 0.3000 0.3000 0.2800 0.2800 23,589 -0.01(-3.45%)
Apr 17, 2020 0.3000 0.3000 0.2700 0.2900 121,210 -0.01(-3.33%)
Apr 16, 2020 0.3100 0.3100 0.2900 0.3000 62,445 +0.00(+0.00%)
Apr 15, 2020 0.3200 0.3200 0.2900 0.3000 88,039 -0.02(-6.25%)
Apr 14, 2020 0.3000 0.3200 0.3000 0.3200 135,157 +0.02(+6.67%)
Apr 13, 2020 0.2900 0.3000 0.2800 0.3000 135,050 +0.02(+7.14%)
Apr 09, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Apr 08, 2020 0.2800 0.2800 0.2600 0.2700 64,250 -0.01(-3.57%)
Apr 07, 2020 0.2500 0.2800 0.2500 0.2800 258,539 +0.02(+7.69%)
Apr 06, 2020 0.2600 0.2700 0.2600 0.2600 169,450 +0.00(+0.00%)
Apr 03, 2020 0.2500 0.2600 0.2400 0.2600 376,898 +0.02(+8.33%)
Apr 02, 2020 0.2300 0.2400 0.2300 0.2400 161,000 +0.01(+4.35%)
Apr 01, 2020 0.2400 0.2400 0.2200 0.2300 223,735 -0.01(-4.17%)
Mar 31, 2020 0.2600 0.2600 0.2300 0.2400 774,506 -0.02(-7.69%)
Mar 30, 2020 0.2400 0.2600 0.2200 0.2600 2,441,159 +0.06(+30.00%)
Mar 27, 2020 0.2000 0.2100 0.2000 0.2000 126,200 +0.00(+0.00%)
Mar 26, 2020 0.2000 0.2100 0.2000 0.2000 10,635 +0.00(+0.00%)
Mar 25, 2020 0.2100 0.2100 0.1900 0.2000 97,500 -0.01(-4.76%)
Mar 24, 2020 0.2100 0.2200 0.2100 0.2100 41,500 +0.00(+0.00%)
Mar 23, 2020 0.2000 0.2100 0.1900 0.2100 52,720 +0.01(+5.00%)
Mar 20, 2020 0.2000 0.2100 0.1900 0.2000 54,000 +0.00(+0.00%)
Mar 19, 2020 0.1800 0.2000 0.1800 0.2000 148,300 +0.00(+0.00%)
Mar 18, 2020 0.2000 0.2000 0.1900 0.2000 179,000 +0.00(+0.00%)
Mar 17, 2020 0.2000 0.2100 0.2000 0.2000 103,000 +0.00(+0.00%)
Mar 16, 2020 0.1800 0.2000 0.1800 0.2000 13,500 +0.00(+0.00%)
Mar 13, 2020 0.2000 0.2000 0.1800 0.2000 208,000 +0.01(+5.26%)
Mar 12, 2020 0.2200 0.2200 0.1700 0.1900 298,498 -0.03(-13.64%)
Mar 11, 2020 0.2100 0.2200 0.2100 0.2200 45,500 +0.00(+0.00%)
Mar 10, 2020 0.2300 0.2300 0.2100 0.2200 134,500 -0.01(-4.35%)
Mar 09, 2020 0.2200 0.2300 0.2100 0.2300 305,000 +0.00(+0.00%)
Mar 06, 2020 0.2200 0.2300 0.2100 0.2300 64,778 +0.01(+4.55%)
Mar 05, 2020 0.2200 0.2200 0.2100 0.2200 23,000 +0.00(+0.00%)
Mar 04, 2020 0.2100 0.2200 0.2000 0.2200 166,300 +0.01(+4.76%)
Mar 03, 2020 0.2100 0.2100 0.2000 0.2100 40,500 -0.01(-4.55%)
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.