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

Microbix Biosystems Inc (TSX: MBX )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM 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 30, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 27, 2014 0.3600 0.3600 0.3500 0.3500 93,500 +0.00(+0.00%)
Jun 26, 2014 0.3650 0.3650 0.3500 0.3500 152,625 -0.02(-5.41%)
Jun 25, 2014 0.3700 0.3700 0.3700 0.3700 10,100 +0.00(+0.00%)
Jun 24, 2014 0.3700 0.3700 0.3700 0.3700 2,300 +0.00(+0.00%)
Jun 23, 2014 0.3700 0.3700 0.3700 0.3700 12,684 +0.00(+0.00%)
Jun 20, 2014 0.3750 0.3750 0.3600 0.3700 77,480 -0.01(-2.63%)
Jun 19, 2014 0.3750 0.3800 0.3750 0.3800 31,250 -0.01(-1.30%)
Jun 18, 2014 0.3750 0.3850 0.3750 0.3850 10,500 +0.01(+1.32%)
Jun 17, 2014 0.3700 0.3800 0.3700 0.3800 23,225 +0.00(+0.00%)
Jun 16, 2014 0.3750 0.3800 0.3750 0.3800 35,347 -0.01(-2.56%)
Jun 13, 2014 0.3800 0.3900 0.3800 0.3900 87,020 +0.02(+5.41%)
Jun 12, 2014 0.3600 0.3700 0.3550 0.3700 47,200 +0.02(+4.23%)
Jun 11, 2014 0.3600 0.3700 0.3550 0.3550 61,100 -0.01(-2.74%)
Jun 10, 2014 0.3700 0.3700 0.3650 0.3650 5,000 -0.03(-7.59%)
Jun 06, 2014 0.3600 0.3950 0.3550 0.3950 87,700 +0.03(+8.22%)
Jun 05, 2014 0.3650 0.3650 0.3650 0.3650 3,000 +0.00(+0.00%)
Jun 04, 2014 0.3650 0.3650 0.3650 0.3650 65,228 +0.01(+1.39%)
Jun 03, 2014 0.3800 0.3800 0.3600 0.3600 76,500 -0.02(-5.26%)
Jun 02, 2014 0.3700 0.3800 0.3700 0.3800 15,500 +0.02(+4.11%)
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%)
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.