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: 2:46 PM EDT, May 17, 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 (%)
Aug 31, 2006 0.6200 0.6500 0.6100 0.6100 10,500 -0.03(-4.69%)
Aug 30, 2006 0.6300 0.6400 0.6200 0.6400 4,500 +0.01(+1.59%)
Aug 29, 2006 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Aug 28, 2006 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Aug 25, 2006 0.6400 0.6400 0.6300 0.6300 4,700 +0.00(+0.00%)
Aug 24, 2006 0.6500 0.6500 0.6300 0.6300 2,000 -0.02(-3.08%)
Aug 23, 2006 0.6300 0.6500 0.6300 0.6500 16,725 +0.01(+1.56%)
Aug 22, 2006 0.6400 0.6400 0.6400 0.6400 1,000 -0.05(-7.25%)
Aug 21, 2006 0.6700 0.6900 0.6200 0.6900 8,450 +0.06(+9.52%)
Aug 18, 2006 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Aug 17, 2006 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Aug 16, 2006 0.6300 0.6300 0.6300 0.6300 3,000 -0.02(-3.08%)
Aug 15, 2006 0.6500 0.6500 0.6500 0.6500 1,000 +0.03(+4.84%)
Aug 14, 2006 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 11, 2006 0.6400 0.6400 0.6200 0.6200 3,500 -0.01(-1.59%)
Aug 10, 2006 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Aug 09, 2006 0.6100 0.6300 0.6100 0.6300 3,400 -0.02(-3.08%)
Aug 08, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 07, 2006 0.6500 0.6500 0.6500 0.6500 2,908 +0.00(+0.00%)
Aug 04, 2006 0.6500 0.6500 0.6500 0.6500 2,908 -0.04(-5.80%)
Aug 03, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 02, 2006 0.6300 0.6900 0.6200 0.6900 14,000 +0.04(+6.15%)
Aug 01, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 31, 2006 0.6200 0.6500 0.6200 0.6500 4,500 -0.07(-9.72%)
Jul 28, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 27, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 26, 2006 0.7000 0.7200 0.6200 0.7200 10,500 +0.02(+2.86%)
Jul 25, 2006 0.6200 0.7000 0.6200 0.7000 13,360 +0.05(+7.69%)
Jul 24, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 21, 2006 0.7000 0.7000 0.6500 0.6500 9,500 -0.06(-8.45%)
Jul 20, 2006 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 19, 2006 0.6700 0.7100 0.6300 0.7100 22,156 +0.04(+5.97%)
Jul 18, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 17, 2006 0.6700 0.6700 0.6700 0.6700 700 -0.08(-10.67%)
Jul 14, 2006 0.7500 0.7500 0.7500 0.7500 34,000 +0.00(+0.00%)
Jul 13, 2006 0.7300 0.7600 0.7300 0.7500 57,800 +0.05(+7.14%)
Jul 12, 2006 0.7500 0.7500 0.7000 0.7000 16,900 -0.05(-6.67%)
Jul 11, 2006 0.7100 0.7500 0.7100 0.7500 67,000 +0.11(+17.19%)
Jul 10, 2006 0.6600 0.6800 0.6400 0.6400 21,000 +0.01(+1.59%)
Jul 07, 2006 0.6300 0.6300 0.6300 0.6300 1,800 -0.05(-7.35%)
Jul 06, 2006 0.6500 0.6800 0.6400 0.6800 13,000 +0.03(+4.62%)
Jul 05, 2006 0.6500 0.6500 0.6500 0.6500 1,500 +0.04(+6.56%)
Jul 03, 2006 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 30, 2006 0.6100 0.6500 0.6100 0.6100 2,500 -0.04(-6.15%)
Jun 29, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 28, 2006 0.6700 0.6700 0.6500 0.6500 6,100 -0.02(-2.99%)
Jun 27, 2006 0.6800 0.6900 0.6400 0.6700 20,500 +0.02(+3.08%)
Jun 23, 2006 0.6500 0.6500 0.6500 0.6500 10,000 +0.02(+3.17%)
Jun 22, 2006 0.6500 0.6500 0.6100 0.6300 15,500 -0.02(-3.08%)
Jun 21, 2006 0.7300 0.7300 0.6500 0.6500 39,000 -0.01(-1.52%)
Jun 20, 2006 0.6500 0.6900 0.6500 0.6600 14,900 -0.03(-4.35%)
Jun 19, 2006 0.7100 0.7100 0.6600 0.6900 6,500 -0.01(-1.43%)
Jun 16, 2006 0.7100 0.7100 0.6700 0.7000 24,450 -0.05(-6.67%)
Jun 15, 2006 0.7400 0.7500 0.7200 0.7500 5,658 +0.00(+0.00%)
Jun 14, 2006 0.7500 0.7500 0.7300 0.7500 3,500 +0.00(+0.00%)
Jun 13, 2006 0.7600 0.7600 0.7100 0.7500 11,900 -0.01(-1.32%)
Jun 12, 2006 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 09, 2006 0.7600 0.7600 0.7300 0.7600 6,015 +0.00(+0.00%)
Jun 08, 2006 0.7500 0.7600 0.7400 0.7600 9,000 +0.00(+0.00%)
Jun 07, 2006 0.7900 0.7900 0.7600 0.7600 5,700 +0.00(+0.00%)
Jun 06, 2006 0.8000 0.8000 0.7600 0.7600 14,000 -0.06(-7.32%)
Jun 05, 2006 0.8300 0.8600 0.8200 0.8200 106,317 +0.03(+3.80%)
Jun 02, 2006 0.7600 0.7900 0.7600 0.7900 19,500 +0.03(+3.95%)
Jun 01, 2006 0.7400 0.7600 0.7400 0.7600 22,632 +0.02(+2.70%)
May 31, 2006 0.7400 0.7400 0.7400 0.7400 1,000 +0.04(+5.71%)
May 30, 2006 0.7000 0.7000 0.7000 0.7000 3,800 +0.00(+0.00%)
May 26, 2006 0.7400 0.7400 0.6600 0.7000 9,000 +0.04(+6.06%)
May 25, 2006 0.7000 0.7000 0.6600 0.6600 16,400 -0.01(-1.49%)
May 24, 2006 0.7100 0.7100 0.6700 0.6700 19,600 -0.08(-10.67%)
May 23, 2006 0.7200 0.7500 0.6600 0.7500 12,500 +0.05(+7.14%)
May 22, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 19, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 18, 2006 0.7100 0.7300 0.6800 0.7000 48,300 -0.01(-1.41%)
May 17, 2006 0.7700 0.7700 0.7100 0.7100 8,500 -0.09(-11.25%)
May 16, 2006 0.8800 0.9100 0.7500 0.8000 55,200 +0.08(+11.11%)
May 15, 2006 0.7000 0.7200 0.7000 0.7200 3,500 +0.00(+0.00%)
May 12, 2006 0.7100 0.7300 0.7000 0.7200 26,414 +0.02(+2.86%)
May 11, 2006 0.7100 0.7300 0.6800 0.7000 30,200 -0.04(-5.41%)
May 10, 2006 0.7500 0.7500 0.7000 0.7400 29,465 +0.00(+0.00%)
May 09, 2006 0.7400 0.7400 0.7000 0.7400 15,000 +0.00(+0.00%)
May 08, 2006 0.7700 0.7700 0.7400 0.7400 11,065 +0.00(+0.00%)
May 05, 2006 0.7500 0.7500 0.7400 0.7400 6,550 +0.00(+0.00%)
May 04, 2006 0.7500 0.7500 0.6900 0.7400 31,050 -0.03(-3.90%)
May 03, 2006 0.7700 0.7700 0.7600 0.7700 4,250 +0.04(+5.48%)
May 02, 2006 0.7400 0.7400 0.7000 0.7300 19,000 -0.01(-1.35%)
May 01, 2006 0.7700 0.7700 0.7100 0.7400 19,907 -0.03(-3.90%)
Apr 28, 2006 0.7700 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Apr 27, 2006 0.7700 0.7800 0.7600 0.7600 5,000 -0.04(-5.00%)
Apr 26, 2006 0.7600 0.8000 0.7600 0.8000 14,000 +0.01(+1.27%)
Apr 25, 2006 0.7700 0.8000 0.7600 0.7900 24,500 -0.04(-4.82%)
Apr 24, 2006 0.8300 0.8300 0.8100 0.8300 8,100 +0.00(+0.00%)
Apr 21, 2006 0.8800 0.8800 0.8000 0.8300 63,000 -0.01(-1.19%)
Apr 20, 2006 0.8100 0.8400 0.8100 0.8400 31,782 +0.03(+3.70%)
Apr 19, 2006 0.8500 0.8500 0.8100 0.8100 16,500 -0.01(-1.22%)
Apr 18, 2006 0.8200 0.8200 0.8200 0.8200 2,500 +0.00(+0.00%)
Apr 17, 2006 0.8300 0.8600 0.8100 0.8200 6,000 -0.01(-1.20%)
Apr 13, 2006 0.8700 0.8700 0.8200 0.8300 77,900 -0.02(-2.35%)
Apr 12, 2006 0.8500 0.8500 0.8300 0.8500 37,105 +0.01(+1.19%)
Apr 11, 2006 0.8500 0.8500 0.8400 0.8400 14,100 -0.01(-1.18%)
Apr 10, 2006 0.8500 0.8500 0.8500 0.8500 5,900 +0.01(+1.19%)
Apr 07, 2006 0.8400 0.8900 0.8100 0.8400 29,760 +0.00(+0.00%)
Apr 06, 2006 0.8600 0.8600 0.8200 0.8400 27,700 -0.02(-2.33%)
Apr 05, 2006 0.9700 0.9700 0.8600 0.8600 97,020 -0.07(-7.53%)
Apr 04, 2006 0.9200 0.9500 0.9000 0.9300 251,816 +0.13(+16.25%)
Apr 03, 2006 0.7900 0.8000 0.7900 0.8000 46,500 +0.05(+6.67%)
Mar 31, 2006 0.7800 0.8000 0.7500 0.7500 17,515 +0.00(+0.00%)
Mar 30, 2006 0.7900 0.7900 0.7500 0.7500 9,670 +0.00(+0.00%)
Mar 29, 2006 0.7900 0.7900 0.7200 0.7500 11,500 -0.01(-1.32%)
Mar 28, 2006 0.7600 0.7600 0.7600 0.7600 2,976 -0.01(-1.30%)
Mar 27, 2006 0.8000 0.8000 0.7700 0.7700 8,000 +0.04(+5.48%)
Mar 24, 2006 0.7300 0.7300 0.7300 0.7300 1,000 -0.08(-9.88%)
Mar 21, 2006 0.8200 0.8200 0.8000 0.8100 24,100 +0.01(+1.25%)
Mar 20, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 17, 2006 0.8400 0.8400 0.8000 0.8000 19,500 +0.00(+0.00%)
Mar 16, 2006 0.8000 0.8500 0.7900 0.8000 109,000 -0.06(-6.98%)
Mar 15, 2006 0.9500 0.9500 0.8600 0.8600 63,331 -0.04(-4.44%)
Mar 14, 2006 0.7700 0.9000 0.7400 0.9000 59,361 +0.22(+32.35%)
Mar 13, 2006 0.7000 0.7000 0.6800 0.6800 2,500 -0.02(-2.86%)
Mar 10, 2006 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Mar 09, 2006 0.7000 0.7000 0.6800 0.6800 6,000 -0.05(-6.85%)
Mar 08, 2006 0.6600 0.7300 0.6600 0.7300 10,800 +0.07(+10.61%)
Mar 07, 2006 0.6700 0.6800 0.6600 0.6600 8,005 -0.09(-12.00%)
Mar 06, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 03, 2006 0.6600 0.7500 0.6600 0.7500 17,800 +0.06(+8.70%)
Mar 02, 2006 0.7000 0.7000 0.6900 0.6900 12,900 -0.01(-1.43%)
Mar 01, 2006 0.7000 0.7000 0.7000 0.7000 500 +0.04(+6.06%)
Feb 28, 2006 0.6900 0.6900 0.6600 0.6600 4,400 -0.05(-7.04%)
Feb 27, 2006 0.7200 0.7200 0.6500 0.7100 17,500 +0.02(+2.90%)
Feb 24, 2006 0.6200 0.7000 0.6200 0.6900 16,950 +0.07(+11.29%)
Feb 23, 2006 0.6600 0.6600 0.6200 0.6200 10,500 -0.06(-8.82%)
Feb 22, 2006 0.6500 0.6800 0.6500 0.6800 3,500 +0.04(+6.25%)
Feb 21, 2006 0.6300 0.6400 0.6000 0.6400 19,700 +0.00(+0.00%)
Feb 17, 2006 0.6400 0.6400 0.6000 0.6400 73,425 +0.02(+3.23%)
Feb 16, 2006 0.6300 0.6500 0.6100 0.6200 55,500 -0.04(-6.06%)
Feb 15, 2006 0.6700 0.6700 0.6600 0.6600 10,500 +0.00(+0.00%)
Feb 14, 2006 0.7000 0.7000 0.6600 0.6600 7,000 +0.01(+1.54%)
Feb 13, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 10, 2006 0.6000 0.6500 0.6000 0.6500 57,250 +0.03(+4.84%)
Feb 09, 2006 0.6300 0.6400 0.6000 0.6200 18,100 -0.03(-4.62%)
Feb 08, 2006 0.6400 0.6500 0.6400 0.6500 5,910 -0.13(-16.67%)
Feb 07, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 06, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 03, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 02, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 01, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 31, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 30, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 27, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 26, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 25, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 24, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 23, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 20, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 19, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 18, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 17, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 13, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 12, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 11, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 10, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 09, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 06, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 05, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 04, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 03, 2006 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 30, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 29, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 28, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 23, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 22, 2005 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 21, 2005 0.8200 0.8200 0.7800 0.7800 32,500 +0.00(+0.00%)
Dec 20, 2005 0.8200 0.8200 0.7800 0.7800 32,500 -0.04(-4.88%)
Dec 19, 2005 0.8200 0.8300 0.8000 0.8200 16,000 +0.00(+0.00%)
Dec 16, 2005 0.8400 0.8400 0.7800 0.8200 40,894 -0.01(-1.20%)
Dec 15, 2005 0.8500 0.8500 0.7600 0.8300 26,490 -0.02(-2.35%)
Dec 14, 2005 0.8800 0.8800 0.8500 0.8500 12,000 +0.00(+0.00%)
Dec 13, 2005 0.8500 0.8600 0.8500 0.8500 2,700 +0.02(+2.41%)
Dec 12, 2005 0.8500 0.8500 0.8300 0.8300 16,100 -0.05(-5.68%)
Dec 09, 2005 0.9000 0.9000 0.8500 0.8800 15,000 +0.04(+4.76%)
Dec 08, 2005 0.8500 0.8500 0.8400 0.8400 9,500 -0.03(-3.45%)
Dec 07, 2005 0.8800 0.9000 0.8200 0.8700 33,300 -0.04(-4.40%)
Dec 06, 2005 0.8800 0.9400 0.8800 0.9100 14,600 -0.01(-1.09%)
Dec 05, 2005 0.9200 0.9400 0.8900 0.9200 24,300 -0.03(-3.16%)
Dec 02, 2005 0.9400 0.9500 0.8500 0.9500 11,000 -0.02(-2.06%)
Dec 01, 2005 0.9700 0.9700 0.9700 0.9700 5,000 +0.00(+0.00%)
Nov 30, 2005 0.9700 0.9700 0.9700 0.9700 1,700 +0.00(+0.00%)
Nov 29, 2005 0.9300 0.9700 0.9300 0.9700 6,500 +0.02(+2.11%)
Nov 28, 2005 0.9700 0.9700 0.9500 0.9500 8,300 +0.08(+9.20%)
Nov 25, 2005 0.9600 0.9600 0.8700 0.8700 36,100 -0.06(-6.45%)
Nov 23, 2005 0.9800 1.000 0.9300 0.9300 9,900 -0.05(-5.10%)
Nov 22, 2005 0.9900 0.9900 0.9800 0.9800 8,500 -0.01(-1.01%)
Nov 21, 2005 0.9900 1.000 0.9300 0.9900 13,900 +0.00(+0.00%)
Nov 18, 2005 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Nov 17, 2005 0.9600 0.9900 0.9000 0.9900 22,500 +0.06(+6.45%)
Nov 16, 2005 0.9400 0.9400 0.9300 0.9300 4,000 +0.02(+2.20%)
Nov 15, 2005 0.9300 0.9300 0.9100 0.9100 7,000 -0.02(-2.15%)
Nov 14, 2005 0.9000 0.9300 0.9000 0.9300 2,200 -0.02(-2.11%)
Nov 11, 2005 0.9400 0.9500 0.9000 0.9500 13,500 +0.02(+2.15%)
Nov 10, 2005 0.9500 0.9500 0.9300 0.9300 4,800 -0.02(-2.11%)
Nov 09, 2005 0.9400 0.9500 0.9400 0.9500 14,000 +0.03(+3.26%)
Nov 08, 2005 0.9500 0.9500 0.9200 0.9200 30,000 +0.00(+0.00%)
Nov 07, 2005 0.9300 0.9300 0.9200 0.9200 4,000 -0.03(-3.16%)
Nov 04, 2005 0.9700 0.9700 0.9500 0.9500 6,500 -0.01(-1.04%)
Nov 03, 2005 0.9600 0.9600 0.9600 0.9600 2,115 +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.