Skip to main content

Microbix Biosystems Inc (TSX: MBX )

0.3650 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jun 29, 2021 0.5500 0.5500 0.5200 0.5300 76,701 -0.02(-3.64%)
Jun 28, 2021 0.5400 0.5500 0.5200 0.5500 175,364 +0.02(+3.77%)
Jun 25, 2021 0.5500 0.5500 0.5300 0.5300 105,001 -0.02(-3.64%)
Jun 24, 2021 0.5300 0.5700 0.5200 0.5500 99,747 +0.02(+3.77%)
Jun 23, 2021 0.5500 0.5500 0.5100 0.5300 138,925 -0.01(-1.85%)
Jun 22, 2021 0.5500 0.5600 0.5200 0.5400 203,455 -0.03(-5.26%)
Jun 21, 2021 0.5600 0.5800 0.5400 0.5700 79,820 +0.00(+0.00%)
Jun 18, 2021 0.5600 0.5800 0.5600 0.5700 15,912 +0.00(+0.00%)
Jun 17, 2021 0.5700 0.5800 0.5700 0.5700 19,521 -0.01(-1.72%)
Jun 16, 2021 0.5800 0.5800 0.5600 0.5800 60,459 +0.01(+1.75%)
Jun 15, 2021 0.5800 0.5800 0.5700 0.5700 116,009 -0.01(-1.72%)
Jun 14, 2021 0.5800 0.5800 0.5800 0.5800 4,093 -0.01(-1.69%)
Jun 11, 2021 0.5900 0.5900 0.5800 0.5900 40,000 +0.00(+0.00%)
Jun 10, 2021 0.5900 0.5900 0.5900 0.5900 15,217 -0.01(-1.67%)
Jun 09, 2021 0.5900 0.6000 0.5800 0.6000 26,695 +0.00(+0.00%)
Jun 08, 2021 0.5900 0.6000 0.5800 0.6000 45,304 +0.01(+1.69%)
Jun 07, 2021 0.6000 0.6100 0.5800 0.5900 89,584 +0.00(+0.00%)
Jun 04, 2021 0.5800 0.6000 0.5800 0.5900 46,170 +0.00(+0.00%)
Jun 03, 2021 0.5800 0.6000 0.5800 0.5900 38,644 +0.00(+0.00%)
Jun 02, 2021 0.6000 0.6000 0.5800 0.5900 133,536 +0.00(+0.00%)
Jun 01, 2021 0.5900 0.5900 0.5900 0.5900 28,421 -0.01(-1.67%)
May 31, 2021 0.6000 0.6000 0.5900 0.6000 48,420 +0.01(+1.69%)
May 28, 2021 0.5900 0.6000 0.5700 0.5900 130,785 -0.01(-1.67%)
May 27, 2021 0.5800 0.6000 0.5700 0.6000 271,093 +0.00(+0.00%)
May 26, 2021 0.6100 0.6100 0.5800 0.6000 90,219 +0.00(+0.00%)
May 25, 2021 0.5900 0.6000 0.5800 0.6000 186,436 +0.02(+3.45%)
May 21, 2021 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
May 20, 2021 0.5800 0.6100 0.5800 0.6000 208,784 +0.02(+3.45%)
May 19, 2021 0.5700 0.5900 0.5700 0.5800 271,485 +0.01(+1.75%)
May 18, 2021 0.6000 0.6000 0.5600 0.5700 465,561 -0.01(-1.72%)
May 17, 2021 0.6300 0.6300 0.5700 0.5800 352,189 -0.04(-6.45%)
May 14, 2021 0.6500 0.6700 0.6100 0.6200 950,739 +0.01(+1.64%)
May 13, 2021 0.5700 0.6600 0.5700 0.6100 423,494 +0.03(+5.17%)
May 12, 2021 0.5800 0.6000 0.5800 0.5800 108,841 -0.01(-1.69%)
May 11, 2021 0.5900 0.6000 0.5800 0.5900 57,561 -0.01(-1.67%)
May 10, 2021 0.5900 0.6000 0.5900 0.6000 26,958 +0.00(+0.00%)
May 07, 2021 0.6000 0.6000 0.5900 0.6000 71,279 +0.01(+1.69%)
May 06, 2021 0.6000 0.6000 0.5900 0.5900 55,653 -0.02(-3.28%)
May 05, 2021 0.5900 0.6100 0.5900 0.6100 122,931 +0.01(+1.67%)
May 04, 2021 0.6000 0.6100 0.6000 0.6000 20,230 -0.02(-3.23%)
May 03, 2021 0.6400 0.6400 0.6000 0.6200 147,445 -0.02(-3.13%)
Apr 30, 2021 0.6100 0.6400 0.6100 0.6400 116,422 +0.03(+4.92%)
Apr 29, 2021 0.6300 0.6300 0.6100 0.6100 356,193 -0.05(-7.58%)
Apr 28, 2021 0.6900 0.6900 0.6500 0.6600 141,531 -0.02(-2.94%)
Apr 27, 2021 0.6600 0.6900 0.6600 0.6800 69,425 +0.02(+3.03%)
Apr 26, 2021 0.7000 0.7200 0.6600 0.6600 601,620 -0.02(-2.94%)
Apr 23, 2021 0.6000 0.7200 0.6000 0.6800 1,085,798 +0.08(+13.33%)
Apr 22, 2021 0.5900 0.6200 0.5900 0.6000 88,471 +0.01(+1.69%)
Apr 21, 2021 0.6000 0.6000 0.5800 0.5900 100,999 -0.01(-1.67%)
Apr 20, 2021 0.6100 0.6100 0.5900 0.6000 70,403 -0.01(-1.64%)
Apr 19, 2021 0.6200 0.6200 0.5900 0.6100 151,839 -0.01(-1.61%)
Apr 16, 2021 0.6300 0.6300 0.6000 0.6200 219,757 +0.01(+1.64%)
Apr 15, 2021 0.6200 0.6200 0.6000 0.6100 90,600 +0.01(+1.67%)
Apr 14, 2021 0.6300 0.6300 0.6000 0.6000 209,337 -0.01(-1.64%)
Apr 13, 2021 0.6300 0.6300 0.5700 0.6100 471,193 -0.01(-1.61%)
Apr 12, 2021 0.5400 0.6800 0.5000 0.6200 1,590,039 +0.07(+12.73%)
Apr 09, 2021 0.5300 0.5500 0.5100 0.5500 96,800 +0.02(+3.77%)
Apr 08, 2021 0.5700 0.5700 0.5300 0.5300 31,050 -0.02(-3.64%)
Apr 07, 2021 0.5300 0.5600 0.5200 0.5500 60,034 +0.02(+3.77%)
Apr 06, 2021 0.5700 0.5700 0.5300 0.5300 73,372 -0.03(-5.36%)
Apr 05, 2021 0.5600 0.6000 0.5500 0.5600 176,044 -0.01(-1.75%)
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.