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: 1:14 PM EDT, May 10, 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, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 30, 2012 0.3000 0.3000 0.3000 0.3000 5,075 +0.00(+0.00%)
Jul 27, 2012 0.3100 0.3100 0.3000 0.3000 8,672 -0.01(-3.23%)
Jul 26, 2012 0.3050 0.3100 0.3000 0.3100 23,500 -0.02(-6.06%)
Jul 25, 2012 0.3050 0.3300 0.3050 0.3300 8,000 +0.04(+13.79%)
Jul 24, 2012 0.2850 0.2900 0.2850 0.2900 17,900 +0.02(+9.43%)
Jul 23, 2012 0.3000 0.3000 0.2500 0.2650 13,500 -0.03(-11.67%)
Jul 20, 2012 0.3000 0.3000 0.3000 0.3000 19,000 -0.01(-3.23%)
Jul 19, 2012 0.3150 0.3150 0.3050 0.3100 9,100 +0.00(+0.00%)
Jul 18, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 17, 2012 0.3100 0.3100 0.3100 0.3100 8,000 -0.03(-8.82%)
Jul 16, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 13, 2012 0.3100 0.3400 0.3000 0.3400 37,000 +0.01(+3.03%)
Jul 12, 2012 0.3250 0.3300 0.3250 0.3300 27,500 +0.00(+0.00%)
Jul 11, 2012 0.3200 0.3300 0.3200 0.3300 11,500 -0.01(-2.94%)
Jul 10, 2012 0.3200 0.3400 0.3200 0.3400 106,000 +0.03(+9.68%)
Jul 09, 2012 0.3250 0.3250 0.3100 0.3100 88,084 -0.01(-3.13%)
Jul 06, 2012 0.3200 0.3200 0.3200 0.3200 40,000 +0.02(+6.67%)
Jul 05, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 04, 2012 0.3000 0.3000 0.3000 84 +0.00(+0.00%)
Jul 03, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 29, 2012 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 28, 2012 0.2950 0.2950 0.2900 0.2900 59,000 -0.01(-3.33%)
Jun 27, 2012 0.2850 0.3000 0.2800 0.3000 19,000 +0.02(+5.26%)
Jun 26, 2012 0.3000 0.3000 0.2850 0.2850 5,600 -0.02(-5.00%)
Jun 25, 2012 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jun 22, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 21, 2012 0.3000 0.3000 0.3000 0.3000 50 +0.00(+0.00%)
Jun 20, 2012 0.2950 0.3000 0.2950 0.3000 18,319 +0.02(+5.26%)
Jun 19, 2012 0.3000 0.3000 0.2850 0.2850 14,000 -0.02(-5.00%)
Jun 18, 2012 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-1.64%)
Jun 15, 2012 0.3100 0.3100 0.3050 0.3050 5,100 -0.02(-4.69%)
Jun 14, 2012 0.3200 0.3200 0.3200 0.3200 8,500 +0.01(+1.59%)
Jun 13, 2012 0.3200 0.3200 0.3150 0.3150 7,000 +0.00(+0.00%)
Jun 12, 2012 0.3050 0.3150 0.3050 0.3150 20,517 +0.01(+3.28%)
Jun 11, 2012 0.3050 0.3050 0.3050 0.3050 1,000 +0.00(+0.00%)
Jun 08, 2012 0.3050 0.3050 0.3050 0.3050 3,000 +0.01(+1.67%)
Jun 07, 2012 0.3100 0.3100 0.3000 0.3000 5,500 -0.02(-4.76%)
Jun 06, 2012 0.3100 0.3150 0.3100 0.3150 3,000 +0.00(+0.00%)
Jun 05, 2012 0.3100 0.3150 0.3100 0.3150 35,800 +0.01(+1.61%)
Jun 04, 2012 0.3100 0.3100 0.3100 0.3100 12,000 -0.01(-3.13%)
Jun 02, 2012 0.3250 0.3250 0.3100 0.3200 183,500 +0.00(+0.00%)
Jun 01, 2012 0.3250 0.3250 0.3100 0.3200 183,500 -0.02(-4.48%)
May 31, 2012 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 30, 2012 0.3200 0.3350 0.3050 0.3350 19,000 +0.02(+4.69%)
May 29, 2012 0.3300 0.3300 0.3200 0.3200 2,686 -0.01(-1.54%)
May 28, 2012 0.3250 0.3250 0.3250 0.3250 53,291 -0.01(-1.52%)
May 25, 2012 0.3250 0.3300 0.3250 0.3300 21,000 +0.01(+1.54%)
May 24, 2012 0.3300 0.3300 0.3250 0.3250 33,900 -0.01(-2.99%)
May 23, 2012 0.3350 0.3350 0.3350 0.3350 500 +0.01(+1.52%)
May 22, 2012 0.3400 0.3400 0.3050 0.3300 27,500 -0.01(-2.94%)
May 18, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 17, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 16, 2012 0.3450 0.3600 0.3100 0.3400 160,500 -0.02(-5.56%)
May 15, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 14, 2012 0.3600 0.3600 0.3600 140 +0.00(+0.00%)
May 11, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 10, 2012 0.3550 0.3600 0.3550 0.3600 3,000 +0.02(+7.46%)
May 09, 2012 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 08, 2012 0.3350 0.3350 0.3350 0.3350 35,000 -0.01(-2.90%)
May 07, 2012 0.3500 0.3500 0.3350 0.3450 32,000 -0.02(-4.17%)
May 04, 2012 0.3600 0.3600 0.3300 0.3600 105,500 +0.02(+4.35%)
May 03, 2012 0.3450 0.3450 0.3450 400 +0.00(+0.00%)
May 02, 2012 0.3450 0.3450 0.3450 0.3450 600 +0.01(+2.99%)
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.