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, 2023 0.3050 0 -0.01(-1.61%)
Sep 28, 2023 0.3200 0.3200 0.3000 0.3100 97,000 -0.01(-3.13%)
Sep 27, 2023 0.3200 0.3200 0.3200 0.3200 10,500 +0.00(+0.00%)
Sep 26, 2023 0.3000 0.3200 0.3000 0.3200 46,000 +0.02(+6.67%)
Sep 25, 2023 0.3000 0.3000 0.3000 0.3000 100,500 +0.00(+0.00%)
Sep 22, 2023 0.2950 0.3000 0.2950 0.3000 67,000 +0.01(+1.69%)
Sep 21, 2023 0.2950 0.2950 0.2950 0.2950 13,000 +0.00(+0.00%)
Sep 20, 2023 0.3000 0.3000 0.2950 0.2950 67,850 -0.01(-1.67%)
Sep 19, 2023 0.2850 0.3000 0.2850 0.3000 507,583 +0.02(+5.26%)
Sep 18, 2023 0.2850 0.2850 0.2850 0.2850 18,300 -0.01(-1.72%)
Sep 15, 2023 0.3000 0.3000 0.2800 0.2900 287,500 -0.01(-1.69%)
Sep 14, 2023 0.3000 0.3000 0.2900 0.2950 19,500 -0.01(-1.67%)
Sep 13, 2023 0.2950 0.3000 0.2900 0.3000 51,500 +0.01(+1.69%)
Sep 12, 2023 0.2900 0.2950 0.2900 0.2950 29,900 -0.01(-3.28%)
Sep 11, 2023 0.3050 0.3100 0.3050 0.3050 13,198 -0.01(-1.61%)
Sep 08, 2023 0.3100 0.3100 0.3100 0.3100 20,500 +0.00(+0.00%)
Sep 07, 2023 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Sep 06, 2023 0.3100 0.3100 0.3100 0.3100 14,500 +0.01(+1.64%)
Sep 05, 2023 0.3200 0.3200 0.3050 0.3050 48,000 -0.02(-4.69%)
Sep 01, 2023 0.3200 0 -0.01(-3.03%)
Aug 30, 2023 0.3300 300 +0.02(+4.76%)
Aug 29, 2023 0.3200 0.3200 0.3100 0.3150 73,000 -0.01(-1.56%)
Aug 28, 2023 0.3250 0.3250 0.3200 0.3200 88,500 -0.01(-3.03%)
Aug 25, 2023 0.3250 0.3300 0.3250 0.3300 52,500 +0.01(+3.13%)
Aug 24, 2023 0.3200 0.3200 0.3200 0.3200 77,000 +0.00(+0.00%)
Aug 22, 2023 0.3200 0 +0.00(+0.00%)
Aug 21, 2023 0.3200 0.3200 0.3200 0.3200 12,500 +0.01(+1.59%)
Aug 18, 2023 0.3150 0.3150 0.3150 0.3150 5,000 -0.01(-1.56%)
Aug 17, 2023 0.3250 0.3250 0.3200 0.3200 58,500 +0.00(+0.00%)
Aug 16, 2023 0.3300 0.3300 0.3100 0.3200 28,935 -0.01(-3.03%)
Aug 15, 2023 0.3300 0.3300 0.3300 0.3300 21,000 +0.01(+3.13%)
Aug 14, 2023 0.3050 0.3200 0.3050 0.3200 14,500 +0.02(+4.92%)
Aug 11, 2023 0.3100 0.3100 0.3050 0.3050 20,000 -0.01(-1.61%)
Aug 10, 2023 0.3200 0.3200 0.3100 0.3100 33,000 -0.01(-3.13%)
Aug 09, 2023 0.3150 0.3200 0.3150 0.3200 19,500 +0.01(+1.59%)
Aug 08, 2023 0.3200 0.3200 0.3150 0.3150 37,049 -0.01(-1.56%)
Aug 03, 2023 0.3200 0 +0.00(+0.00%)
Aug 02, 2023 0.3300 0.3300 0.3150 0.3200 110,000 +0.00(+0.00%)
Aug 01, 2023 0.3250 0.3250 0.3200 0.3200 17,500 +0.00(+0.00%)
Jul 31, 2023 0.3100 0.3200 0.3100 0.3200 11,000 +0.01(+3.23%)
Jul 28, 2023 0.3100 0.3150 0.3000 0.3100 190,500 -0.01(-1.59%)
Jul 27, 2023 0.3150 0.3200 0.3100 0.3150 48,000 -0.01(-1.56%)
Jul 26, 2023 0.3250 0.3250 0.3100 0.3200 26,100 +0.01(+1.59%)
Jul 25, 2023 0.3200 0.3200 0.3150 0.3150 10,200 -0.01(-1.56%)
Jul 24, 2023 0.3200 0.3200 0.3200 0.3200 5,750 +0.01(+3.23%)
Jul 21, 2023 0.3300 0.3350 0.3100 0.3100 179,000 -0.02(-6.06%)
Jul 20, 2023 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
Jul 19, 2023 0.3350 0.3350 0.3300 0.3300 8,750 +0.01(+3.13%)
Jul 18, 2023 0.3500 0.3500 0.3200 0.3200 127,800 -0.02(-7.25%)
Jul 17, 2023 0.3500 0.3500 0.3450 0.3450 24,020 -0.01(-1.43%)
Jul 14, 2023 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Jul 13, 2023 0.3600 0.3600 0.3500 0.3500 4,000 +0.00(+0.00%)
Jul 12, 2023 0.3650 0.3650 0.3500 0.3500 32,000 -0.01(-1.41%)
Jul 11, 2023 0.3600 0.3650 0.3500 0.3550 93,002 -0.01(-1.39%)
Jul 10, 2023 0.3600 0.3700 0.3600 0.3600 12,000 -0.01(-1.37%)
Jul 07, 2023 0.3700 0.3750 0.3600 0.3650 43,991 -0.01(-1.35%)
Jul 06, 2023 0.3800 0.3800 0.3650 0.3700 25,000 -0.01(-1.33%)
Jul 05, 2023 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
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.