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

Microbix Biosystems Inc (TSX: MBX )

0.3250 -0.0100 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2016 0.2300 0.2400 0.2300 0.2350 74,500 +0.00(+2.17%)
Sep 29, 2016 0.2300 0.2300 0.2200 0.2300 23,000 -0.00(-2.13%)
Sep 28, 2016 0.2250 0.2350 0.2200 0.2350 11,500 +0.01(+6.82%)
Sep 27, 2016 0.2250 0.2300 0.2200 0.2200 35,680 -0.01(-6.38%)
Sep 26, 2016 0.2350 0.2350 0.2350 0.2350 45,194 +0.00(+0.00%)
Sep 23, 2016 0.2300 0.2350 0.2300 0.2350 5,000 +0.02(+9.30%)
Sep 22, 2016 0.2250 0.2250 0.2150 0.2150 35,700 -0.02(-6.52%)
Sep 21, 2016 0.2300 0.2350 0.2300 0.2300 15,000 -0.00(-2.13%)
Sep 20, 2016 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
Sep 19, 2016 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+4.35%)
Sep 16, 2016 0.2300 0.2300 0.2100 0.2300 101,500 +0.00(+0.00%)
Sep 15, 2016 0.2350 0.2350 0.2300 0.2300 35,000 -0.01(-4.17%)
Sep 14, 2016 0.2400 0.2400 0.2400 0.2400 12,000 +0.00(+0.00%)
Sep 13, 2016 0.2300 0.2400 0.2300 0.2400 15,000 +0.00(+0.00%)
Sep 12, 2016 0.2400 0.2400 0.2400 0.2400 5,030 +0.01(+4.35%)
Sep 09, 2016 0.2400 0.2400 0.2300 0.2300 18,200 -0.00(-2.13%)
Sep 08, 2016 0.2300 0.2350 0.2300 0.2350 8,750 +0.00(+2.17%)
Sep 07, 2016 0.2350 0.2350 0.2300 0.2300 18,860 +0.00(+0.00%)
Sep 06, 2016 0.2550 0.2550 0.2200 0.2300 241,750 -0.04(-13.21%)
Sep 02, 2016 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Sep 01, 2016 0.2550 0.2700 0.2550 0.2700 5,000 +0.00(+0.00%)
Aug 31, 2016 0.2500 0.2700 0.2500 0.2700 18,000 +0.02(+8.00%)
Aug 30, 2016 0.2500 0.2600 0.2500 0.2500 8,500 -0.02(-5.66%)
Aug 26, 2016 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Aug 25, 2016 0.2500 0.2600 0.2500 0.2600 33,000 +0.02(+6.12%)
Aug 24, 2016 0.2600 0.2600 0.2400 0.2450 104,900 -0.03(-9.26%)
Aug 23, 2016 0.2500 0.2700 0.2500 0.2700 9,800 +0.01(+3.85%)
Aug 22, 2016 0.2550 0.2600 0.2500 0.2600 56,000 +0.01(+1.96%)
Aug 19, 2016 0.2550 0.2550 0.2550 0.2550 13,300 -0.01(-1.92%)
Aug 18, 2016 0.2600 0.2600 0.2600 0.2600 10,750 +0.00(+0.00%)
Aug 17, 2016 0.2650 0.2700 0.2600 0.2600 30,900 +0.00(+0.00%)
Aug 16, 2016 0.2600 0.2600 0.2550 0.2600 20,600 +0.01(+4.00%)
Aug 15, 2016 0.2650 0.2700 0.2500 0.2500 102,600 -0.02(-5.66%)
Aug 12, 2016 0.2800 0.2800 0.2550 0.2650 94,000 -0.02(-5.36%)
Aug 11, 2016 0.2800 0.2850 0.2650 0.2800 26,130 -0.00(-1.75%)
Aug 09, 2016 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Aug 08, 2016 0.2850 0.2900 0.2850 0.2900 14,000 +0.01(+1.75%)
Aug 05, 2016 0.2800 0.2850 0.2600 0.2850 44,500 -0.01(-1.72%)
Aug 04, 2016 0.2800 0.2900 0.2800 0.2900 5,940 +0.01(+3.57%)
Aug 03, 2016 0.2800 0.2800 0.2400 0.2800 150,200 +0.00(+0.00%)
Aug 02, 2016 0.2800 0.2800 0.2800 0.2800 12,200 +0.00(+0.00%)
Jul 29, 2016 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jul 28, 2016 0.2800 0.2800 0.2700 0.2700 32,000 -0.02(-6.90%)
Jul 27, 2016 0.2950 0.2950 0.2900 0.2900 3,800 -0.01(-3.33%)
Jul 25, 2016 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Jul 22, 2016 0.2600 0.3350 0.2600 0.2950 137,700 +0.04(+18.00%)
Jul 21, 2016 0.2550 0.2700 0.2500 0.2500 48,700 -0.01(-1.96%)
Jul 20, 2016 0.2600 0.2600 0.2550 0.2550 13,000 +0.00(+0.00%)
Jul 19, 2016 0.2450 0.2550 0.2450 0.2550 36,956 +0.01(+4.08%)
Jul 18, 2016 0.2400 0.2550 0.2400 0.2450 24,100 -0.01(-2.00%)
Jul 15, 2016 0.2450 0.2500 0.2450 0.2500 10,500 +0.01(+2.04%)
Jul 14, 2016 0.2400 0.2450 0.2250 0.2450 96,500 +0.01(+6.52%)
Jul 13, 2016 0.2200 0.2350 0.2200 0.2300 86,000 +0.02(+6.98%)
Jul 12, 2016 0.2250 0.2300 0.2150 0.2150 50,500 -0.01(-2.27%)
Jul 11, 2016 0.2200 0.2300 0.2200 0.2200 11,500 -0.01(-2.22%)
Jul 08, 2016 0.2200 0.2250 0.2200 0.2250 18,500 +0.01(+2.27%)
Jul 07, 2016 0.2150 0.2200 0.2150 0.2200 3,600 +0.02(+7.32%)
Jul 05, 2016 0.2150 0.2150 0.2000 0.2050 88,500 -0.02(-6.82%)
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.