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 29, 2017 0.3650 0.3700 0.3550 0.3700 48,500 +0.00(+0.00%)
Sep 28, 2017 0.3750 0.3750 0.3700 0.3700 5,000 -0.01(-2.63%)
Sep 27, 2017 0.3700 0.3800 0.3650 0.3800 2,000 +0.01(+2.70%)
Sep 26, 2017 0.3700 0.3700 0.3700 0.3700 14,000 -0.01(-2.63%)
Sep 25, 2017 0.3650 0.3800 0.3600 0.3800 28,300 +0.00(+0.00%)
Sep 22, 2017 0.3750 0.3800 0.3750 0.3800 4,000 +0.01(+2.70%)
Sep 21, 2017 0.3550 0.3700 0.3550 0.3700 20,000 +0.01(+2.78%)
Sep 20, 2017 0.3600 0.3600 0.3500 0.3600 37,500 -0.02(-5.26%)
Sep 19, 2017 0.3900 0.3900 0.3800 0.3800 33,700 +0.00(+0.00%)
Sep 18, 2017 0.3850 0.4000 0.3800 0.3800 36,250 -0.02(-3.80%)
Sep 15, 2017 0.3750 0.3950 0.3750 0.3950 26,500 +0.01(+1.28%)
Sep 14, 2017 0.3600 0.3900 0.3600 0.3900 160,300 +0.03(+8.33%)
Sep 13, 2017 0.3500 0.3700 0.3400 0.3600 100,900 +0.02(+5.88%)
Sep 12, 2017 0.3300 0.3400 0.3300 0.3400 14,200 +0.01(+3.03%)
Sep 11, 2017 0.3450 0.3450 0.3300 0.3300 5,000 -0.01(-2.94%)
Sep 08, 2017 0.3400 0.3400 0.3400 0.3400 500 +0.01(+3.03%)
Sep 06, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Sep 05, 2017 0.3700 0.3750 0.3400 0.3500 68,100 -0.02(-5.41%)
Sep 01, 2017 0.3500 0.3700 0.3400 0.3700 89,800 +0.02(+5.71%)
Aug 31, 2017 0.3350 0.3500 0.3350 0.3500 72,701 +0.01(+2.94%)
Aug 30, 2017 0.3300 0.3450 0.3300 0.3400 74,500 +0.01(+3.03%)
Aug 29, 2017 0.3300 0.3350 0.3300 0.3300 40,500 +0.00(+0.00%)
Aug 28, 2017 0.3300 0.3300 0.3300 0.3300 33,000 +0.00(+0.00%)
Aug 25, 2017 0.3400 0.3400 0.3300 0.3300 175,200 +0.00(+0.00%)
Aug 24, 2017 0.3100 0.3300 0.3100 0.3300 155,200 +0.02(+6.45%)
Aug 23, 2017 0.3100 0.3100 0.3100 0.3100 51,200 +0.00(+0.00%)
Aug 22, 2017 0.3100 0.3100 0.3100 0.3100 77,000 +0.00(+0.00%)
Aug 21, 2017 0.3100 0.3100 0.3100 0.3100 38,050 +0.00(+0.00%)
Aug 18, 2017 0.3150 0.3150 0.3100 0.3100 275,200 +0.00(+0.00%)
Aug 17, 2017 0.3000 0.3200 0.3000 0.3100 97,900 +0.01(+3.33%)
Aug 16, 2017 0.2700 0.3000 0.2700 0.3000 210,000 +0.03(+11.11%)
Aug 15, 2017 0.2700 0.2700 0.2700 0.2700 18,500 +0.00(+0.00%)
Aug 14, 2017 0.2750 0.2750 0.2700 0.2700 5,500 +0.00(+0.00%)
Aug 11, 2017 0.2650 0.2700 0.2650 0.2700 2,500 +0.00(+0.00%)
Aug 10, 2017 0.2800 0.2800 0.2700 0.2700 16,600 -0.01(-1.82%)
Aug 09, 2017 0.2850 0.2850 0.2650 0.2750 56,805 -0.01(-3.51%)
Aug 08, 2017 0.2800 0.2850 0.2800 0.2850 57,700 +0.02(+9.62%)
Aug 04, 2017 0.2600 0.2600 0.2600 0.2600 41,500 -0.01(-3.70%)
Aug 03, 2017 0.2700 0.2700 0.2700 0.2700 46,000 +0.00(+0.00%)
Aug 02, 2017 0.2750 0.2750 0.2700 0.2700 1,000 -0.01(-1.82%)
Aug 01, 2017 0.2650 0.2750 0.2650 0.2750 14,900 +0.00(+0.00%)
Jul 31, 2017 0.2900 0.2900 0.2750 0.2750 85,000 -0.01(-5.17%)
Jul 28, 2017 0.2850 0.2900 0.2850 0.2900 76,000 +0.01(+3.57%)
Jul 27, 2017 0.2850 0.2850 0.2800 0.2800 34,000 -0.01(-3.45%)
Jul 26, 2017 0.2800 0.2900 0.2800 0.2900 11,430 +0.01(+1.75%)
Jul 25, 2017 0.2800 0.2850 0.2700 0.2850 13,500 +0.01(+3.64%)
Jul 24, 2017 0.2800 0.2800 0.2650 0.2750 38,515 -0.01(-1.79%)
Jul 20, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Jul 19, 2017 0.2850 0.2850 0.2850 0.2850 500 +0.02(+9.62%)
Jul 18, 2017 0.2700 0.2700 0.2600 0.2600 55,000 -0.02(-7.14%)
Jul 17, 2017 0.2800 0.2850 0.2800 0.2800 155,000 +0.00(+0.00%)
Jul 14, 2017 0.2900 0.2900 0.2800 0.2800 4,500 -0.01(-5.08%)
Jul 12, 2017 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 11, 2017 0.2950 0.2950 0.2950 0.2950 10,500 +0.00(+0.00%)
Jul 10, 2017 0.2950 0.2950 0.2950 0.2950 12,500 +0.01(+1.72%)
Jul 06, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Jul 05, 2017 0.3000 0.3000 0.2950 0.2950 13,000 -0.01(-1.67%)
Jul 04, 2017 0.3000 0.3000 0.3000 0.3000 20,200 -0.01(-1.64%)
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.