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

Microbix Biosystems Inc (TSX: MBX )

0.3400 +0.0100 (+3.03%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 13, 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 (%)
Jun 28, 2013 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Jun 27, 2013 0.2200 0.2300 0.2000 0.2300 16,500 +0.01(+4.55%)
Jun 26, 2013 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+2.33%)
Jun 25, 2013 0.2050 0.2150 0.2000 0.2150 40,500 +0.00(+0.00%)
Jun 24, 2013 0.2200 0.2200 0.2150 0.2150 1,500 +0.00(+0.00%)
Jun 21, 2013 0.2150 0.2150 0.2150 0.2150 10,500 +0.00(+0.00%)
Jun 20, 2013 0.2300 0.2350 0.2000 0.2150 30,800 +0.01(+7.50%)
Jun 19, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 18, 2013 0.2000 0.2000 0.1950 0.2000 56,500 -0.02(-9.09%)
Jun 17, 2013 0.2300 0.2300 0.2200 0.2200 7,600 +0.02(+10.00%)
Jun 14, 2013 0.2100 0.2100 0.2000 0.2000 10,000 +0.00(+0.00%)
Jun 13, 2013 0.2000 0.2000 0.1950 0.2000 51,500 +0.01(+2.56%)
Jun 12, 2013 0.1850 0.1950 0.1850 0.1950 51,500 +0.01(+5.41%)
Jun 11, 2013 0.1850 0.1850 0.1850 0.1850 111,000 +0.01(+2.78%)
Jun 10, 2013 0.1550 0.1800 0.1550 0.1800 13,000 +0.02(+16.13%)
Jun 07, 2013 0.1800 0.1800 0.1550 0.1550 1,000 +0.00(+0.00%)
Jun 06, 2013 0.1550 0.1550 0.1550 0.1550 618 -0.02(-13.89%)
Jun 05, 2013 0.1800 0.1800 0.1800 0.1800 3,580 -0.01(-2.70%)
Jun 04, 2013 0.1700 0.1850 0.1600 0.1850 30,602 +0.02(+15.62%)
Jun 03, 2013 0.1600 0.1700 0.1600 0.1600 15,131 -0.01(-5.88%)
May 31, 2013 0.1450 0.1700 0.1450 0.1700 30,500 +0.00(+0.00%)
May 30, 2013 0.1600 0.1700 0.1600 0.1700 46,000 +0.01(+6.25%)
May 29, 2013 0.1650 0.1650 0.1600 0.1600 15,500 -0.01(-5.88%)
May 28, 2013 0.1750 0.1750 0.1600 0.1700 28,000 -0.01(-8.11%)
May 27, 2013 0.1700 0.1850 0.1700 0.1850 4,000 +0.00(+0.00%)
May 24, 2013 0.1850 0.1850 0.1800 0.1850 33,500 +0.01(+2.78%)
May 23, 2013 0.1800 0.1800 0.1800 300 +0.00(+0.00%)
May 22, 2013 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
May 21, 2013 0.1800 0.1800 0.1800 0.1800 3,300 -0.01(-5.26%)
May 17, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 16, 2013 0.1950 0.1950 0.1800 0.1900 5,300 -0.01(-2.56%)
May 15, 2013 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
May 13, 2013 0.1850 0.1950 0.1750 0.1750 23,000 +0.00(+0.00%)
May 10, 2013 0.1700 0.1900 0.1700 0.1750 4,125 +0.00(+2.94%)
May 09, 2013 0.1700 0.1700 0.1700 0.1700 1,000 -0.03(-15.00%)
May 08, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 07, 2013 0.1700 0.2000 0.1700 0.2000 20,000 +0.00(+0.00%)
May 06, 2013 0.1600 0.2000 0.1600 0.2000 3,000 +0.02(+11.11%)
May 03, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 02, 2013 0.1900 0.1900 0.1800 0.1800 2,200 -0.02(-10.00%)
May 01, 2013 0.1850 0.2000 0.1800 0.2000 13,000 +0.03(+14.29%)
Apr 30, 2013 0.1750 0.1750 0.1700 0.1750 6,000 +0.00(+0.00%)
Apr 29, 2013 0.1800 0.1800 0.1750 0.1750 3,000 +0.02(+16.67%)
Apr 26, 2013 0.1750 0.1750 0.1500 0.1500 10,000 -0.02(-11.76%)
Apr 25, 2013 0.1700 0.1700 0.1700 0.1700 160 +0.00(+0.00%)
Apr 24, 2013 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Apr 23, 2013 0.1850 0.1850 0.1500 0.1700 59,618 +0.02(+13.33%)
Apr 22, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 19, 2013 0.1850 0.1850 0.1500 0.1500 23,000 -0.04(-21.05%)
Apr 18, 2013 0.1850 0.1900 0.1850 0.1900 3,500 +0.01(+2.70%)
Apr 17, 2013 0.2000 0.2000 0.1850 0.1850 12,500 -0.02(-7.50%)
Apr 16, 2013 0.1950 0.2000 0.1900 0.2000 5,500 -0.00(-2.44%)
Apr 15, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 12, 2013 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Apr 11, 2013 0.2050 0.2050 0.2050 0.2050 1,500 +0.02(+10.81%)
Apr 10, 2013 0.2150 0.2150 0.1850 0.1850 18,250 -0.02(-7.50%)
Apr 09, 2013 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Apr 08, 2013 0.1900 0.2200 0.1900 0.2200 8,000 +0.00(+0.00%)
Apr 05, 2013 0.2200 0.2200 0.2200 0.2200 8,000 -0.01(-2.22%)
Apr 04, 2013 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 03, 2013 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 02, 2013 0.2250 0.2250 0.2250 0.2250 0 +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.