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 (%)
Jul 31, 2013 0.2000 0.2000 0.2000 0.2000 18,810 +0.00(+0.00%)
Jul 30, 2013 0.1800 0.2050 0.1700 0.2000 21,927 +0.03(+17.65%)
Jul 29, 2013 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Jul 26, 2013 0.1600 0.1600 0.1600 0.1600 2,500 +0.01(+3.23%)
Jul 25, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 24, 2013 0.1850 0.1850 0.1200 0.1550 89,845 -0.05(-24.39%)
Jul 23, 2013 0.1700 0.2050 0.1550 0.2050 36,500 +0.02(+13.89%)
Jul 22, 2013 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Jul 19, 2013 0.1800 0.1800 0.1800 0.1800 27,000 +0.00(+0.00%)
Jul 18, 2013 0.1700 0.1800 0.1700 0.1800 15,500 +0.02(+16.13%)
Jul 17, 2013 0.1750 0.1750 0.1550 0.1550 10,000 -0.01(-3.13%)
Jul 16, 2013 0.1800 0.1800 0.1600 0.1600 11,500 +0.00(+0.00%)
Jul 15, 2013 0.1850 0.1850 0.1600 0.1600 16,300 -0.02(-13.51%)
Jul 12, 2013 0.1900 0.1900 0.1850 0.1850 16,850 +0.01(+5.71%)
Jul 11, 2013 0.1850 0.1850 0.1750 0.1750 1,700 +0.00(+0.00%)
Jul 10, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 09, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 08, 2013 0.2000 0.2000 0.1750 0.1750 29,500 -0.03(-14.63%)
Jul 05, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 04, 2013 0.2050 0.2050 0.2050 0.2050 1,000 +0.01(+5.13%)
Jul 03, 2013 0.1950 0.1950 0.1900 0.1950 6,000 +0.00(+0.00%)
Jul 02, 2013 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-4.88%)
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%)
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.