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

Microbix Biosystems Inc (TSX: MBX )

0.3500 -0.0050 (-1.41%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 19, 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 30, 2021 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Jul 29, 2021 0.6300 0.6300 0.6200 0.6300 15,288 +0.00(+0.00%)
Jul 28, 2021 0.6400 0.6500 0.6200 0.6300 73,092 -0.01(-1.56%)
Jul 27, 2021 0.6000 0.6400 0.6000 0.6400 119,390 +0.05(+8.47%)
Jul 26, 2021 0.6000 0.6000 0.5900 0.5900 23,780 -0.01(-1.67%)
Jul 23, 2021 0.6000 0.6000 0.5900 0.6000 46,429 +0.00(+0.00%)
Jul 22, 2021 0.5900 0.6000 0.5800 0.6000 33,648 +0.02(+3.45%)
Jul 21, 2021 0.5800 0.5800 0.5700 0.5800 27,756 +0.00(+0.00%)
Jul 20, 2021 0.5700 0.5800 0.5700 0.5800 12,559 +0.01(+1.75%)
Jul 19, 2021 0.5800 0.5900 0.5600 0.5700 61,696 -0.02(-3.39%)
Jul 16, 2021 0.5300 0.5900 0.5200 0.5900 207,606 +0.06(+11.32%)
Jul 15, 2021 0.5400 0.5400 0.5300 0.5300 52,715 -0.01(-1.85%)
Jul 14, 2021 0.5300 0.5500 0.5300 0.5400 122,069 +0.01(+1.89%)
Jul 13, 2021 0.5000 0.5300 0.5000 0.5300 143,168 +0.03(+6.00%)
Jul 12, 2021 0.5400 0.5400 0.4900 0.5000 797,082 -0.04(-7.41%)
Jul 09, 2021 0.5300 0.5400 0.5300 0.5400 21,789 +0.01(+1.89%)
Jul 08, 2021 0.5300 0.5400 0.5200 0.5300 33,525 -0.01(-1.85%)
Jul 07, 2021 0.5300 0.5500 0.5300 0.5400 39,791 +0.00(+0.00%)
Jul 06, 2021 0.5300 0.5400 0.5300 0.5400 35,302 +0.01(+1.89%)
Jul 05, 2021 0.5300 0.5400 0.5300 0.5300 40,908 -0.01(-1.85%)
Jul 02, 2021 0.5600 0.5600 0.5200 0.5400 165,414 -0.01(-1.82%)
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%)
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.