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: 1:14 PM EDT, May 10, 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 (%)
Jan 31, 2022 0.6900 0.6900 0.6800 0.6800 31,000 -0.01(-1.45%)
Jan 28, 2022 0.7100 0.7100 0.6700 0.6900 31,675 -0.02(-2.82%)
Jan 27, 2022 0.7000 0.7100 0.7000 0.7100 22,800 +0.02(+2.90%)
Jan 26, 2022 0.7100 0.7200 0.6700 0.6900 118,394 -0.02(-2.82%)
Jan 25, 2022 0.7000 0.7100 0.6900 0.7100 59,850 +0.01(+1.43%)
Jan 24, 2022 0.7000 0.7000 0.6500 0.7000 174,363 +0.00(+0.00%)
Jan 21, 2022 0.7300 0.7300 0.6800 0.7000 89,079 -0.04(-5.41%)
Jan 20, 2022 0.6900 0.7400 0.6700 0.7400 218,210 +0.05(+7.25%)
Jan 19, 2022 0.7000 0.7000 0.6900 0.6900 62,527 -0.02(-2.82%)
Jan 18, 2022 0.7200 0.7200 0.7000 0.7100 20,645 +0.00(+0.00%)
Jan 17, 2022 0.7100 0.7300 0.7100 0.7100 31,650 -0.02(-2.74%)
Jan 14, 2022 0.7300 0.7300 0.7100 0.7300 18,500 -0.01(-1.35%)
Jan 13, 2022 0.7400 0.7400 0.7400 0.7400 17,240 +0.00(+0.00%)
Jan 12, 2022 0.7300 0.7400 0.7000 0.7400 90,788 +0.00(+0.00%)
Jan 11, 2022 0.7400 0.7400 0.7300 0.7400 37,024 -0.02(-2.63%)
Jan 10, 2022 0.7800 0.7800 0.7000 0.7600 188,682 -0.02(-2.56%)
Jan 07, 2022 0.7900 0.7900 0.7700 0.7800 52,490 +0.00(+0.00%)
Jan 06, 2022 0.8000 0.8000 0.7600 0.7800 65,982 -0.01(-1.27%)
Jan 05, 2022 0.8100 0.8300 0.7900 0.7900 50,065 -0.02(-2.47%)
Jan 04, 2022 0.8400 0.8400 0.7700 0.8100 102,409 -0.02(-2.41%)
Dec 31, 2021 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Dec 30, 2021 0.8500 0.8700 0.8200 0.8300 132,656 +0.00(+0.00%)
Dec 29, 2021 0.8500 0.8600 0.8300 0.8300 92,538 -0.01(-1.19%)
Dec 24, 2021 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Dec 23, 2021 0.8000 0.8500 0.8000 0.8200 490,067 +0.04(+5.13%)
Dec 22, 2021 0.7500 0.7800 0.7300 0.7800 224,192 +0.03(+4.00%)
Dec 21, 2021 0.7100 0.7600 0.7100 0.7500 103,906 +0.05(+7.14%)
Dec 20, 2021 0.6900 0.7000 0.6800 0.7000 23,676 +0.01(+1.45%)
Dec 17, 2021 0.6900 0.6900 0.6800 0.6900 31,010 +0.01(+1.47%)
Dec 16, 2021 0.7000 0.7000 0.6800 0.6800 15,250 -0.01(-1.45%)
Dec 15, 2021 0.6900 0.6900 0.6800 0.6900 47,367 +0.01(+1.47%)
Dec 14, 2021 0.6800 0.7100 0.6800 0.6800 64,100 +0.00(+0.00%)
Dec 13, 2021 0.6800 0.6800 0.6800 0.6800 10,853 +0.00(+0.00%)
Dec 10, 2021 0.6800 0.6800 0.6800 0.6800 1,510 +0.00(+0.00%)
Dec 09, 2021 0.6900 0.6900 0.6700 0.6800 14,765 +0.00(+0.00%)
Dec 08, 2021 0.6800 0.7000 0.6800 0.6800 110,400 +0.00(+0.00%)
Dec 07, 2021 0.7000 0.7000 0.6800 0.6800 101,244 -0.02(-2.86%)
Dec 06, 2021 0.7100 0.7200 0.7000 0.7000 25,748 -0.04(-5.41%)
Dec 03, 2021 0.7300 0.7400 0.7200 0.7400 31,510 +0.00(+0.00%)
Dec 02, 2021 0.7300 0.7400 0.7300 0.7400 73,030 +0.00(+0.00%)
Dec 01, 2021 0.7300 0.7400 0.7200 0.7400 27,901 -0.01(-1.33%)
Nov 30, 2021 0.7400 0.7500 0.7000 0.7500 278,133 +0.00(+0.00%)
Nov 29, 2021 0.7100 0.7500 0.7100 0.7500 113,305 +0.04(+5.63%)
Nov 26, 2021 0.7100 0.7100 0.6900 0.7100 135,844 +0.01(+1.43%)
Nov 25, 2021 0.7000 0.7000 0.6600 0.7000 74,230 +0.02(+2.94%)
Nov 24, 2021 0.6900 0.6900 0.6700 0.6800 61,698 -0.01(-1.45%)
Nov 23, 2021 0.7100 0.7100 0.6700 0.6900 79,420 -0.01(-1.43%)
Nov 22, 2021 0.7200 0.7200 0.7000 0.7000 19,075 -0.01(-1.41%)
Nov 19, 2021 0.7100 0.7100 0.7000 0.7100 49,939 +0.00(+0.00%)
Nov 18, 2021 0.7200 0.7200 0.7100 0.7100 9,437 +0.01(+1.43%)
Nov 17, 2021 0.7400 0.7400 0.7000 0.7000 195,006 -0.03(-4.11%)
Nov 16, 2021 0.7300 0.7500 0.7300 0.7300 125,875 +0.00(+0.00%)
Nov 15, 2021 0.7200 0.7300 0.7200 0.7300 31,917 +0.00(+0.00%)
Nov 12, 2021 0.7300 0.7600 0.7300 0.7300 57,287 +0.00(+0.00%)
Nov 11, 2021 0.7000 0.7300 0.7000 0.7300 147,853 +0.02(+2.82%)
Nov 10, 2021 0.7300 0.7100 0.7100 45,700 +0.01(+1.43%)
Nov 09, 2021 0.7100 0.7100 0.7000 0.7000 82,220 -0.03(-4.11%)
Nov 08, 2021 0.6800 0.7300 0.6800 0.7300 111,505 +0.05(+7.35%)
Nov 05, 2021 0.6900 0.6900 0.6800 0.6800 53,006 -0.02(-2.86%)
Nov 04, 2021 0.7000 0.7100 0.7000 0.7000 21,750 +0.02(+2.94%)
Nov 03, 2021 0.7000 0.7000 0.6800 0.6800 80,333 -0.02(-2.86%)
Nov 02, 2021 0.7100 0.7100 0.6900 0.7000 35,952 -0.01(-1.41%)
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.