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

Microbix Biosystems Inc (TSX: MBX )

0.3400 -0.0050 (-1.45%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 1, 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 (%)
Dec 31, 2009 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Dec 30, 2009 0.3800 0.4000 0.3800 0.4000 183,000 +0.02(+5.26%)
Dec 29, 2009 0.3950 0.3950 0.3800 0.3800 116,472 -0.02(-5.00%)
Dec 24, 2009 0.4000 0.4000 0.3900 0.4000 73,000 +0.00(+0.00%)
Dec 23, 2009 0.3950 0.4000 0.3950 0.4000 3,000 -0.01(-2.44%)
Dec 22, 2009 0.3950 0.4100 0.3900 0.4100 36,500 +0.01(+2.50%)
Dec 21, 2009 0.4000 0.4000 0.4000 0.4000 10,100 +0.00(+0.00%)
Dec 18, 2009 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 17, 2009 0.4000 0.4000 0.3900 0.4000 37,700 +0.01(+2.56%)
Dec 16, 2009 0.4050 0.4200 0.3900 0.3900 52,000 +0.00(+0.00%)
Dec 15, 2009 0.3950 0.4000 0.3900 0.3900 15,500 -0.01(-2.50%)
Dec 14, 2009 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Dec 11, 2009 0.4000 0.4100 0.4000 0.4000 24,297 +0.00(+0.00%)
Dec 10, 2009 0.4000 0.4000 0.4000 0.4000 22,845 +0.00(+0.00%)
Dec 09, 2009 0.4000 0.4000 0.4000 0.4000 77,000 +0.00(+0.00%)
Dec 08, 2009 0.4000 0.4000 0.4000 0.4000 20,800 +0.00(+0.00%)
Dec 07, 2009 0.4200 0.4250 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 04, 2009 0.4000 0.4000 0.4000 0.4000 57,600 +0.01(+2.56%)
Dec 03, 2009 0.3900 0.3900 0.3900 0.3900 10,600 -0.01(-1.27%)
Dec 02, 2009 0.3850 0.4000 0.3600 0.3950 72,800 +0.02(+3.95%)
Dec 01, 2009 0.4300 0.4300 0.3800 0.3800 80,000 -0.03(-7.32%)
Nov 30, 2009 0.4400 0.4400 0.4050 0.4100 25,000 -0.04(-7.87%)
Nov 27, 2009 0.4600 0.4800 0.4450 0.4450 52,000 -0.03(-7.29%)
Nov 26, 2009 0.4850 0.4850 0.4500 0.4800 32,800 -0.01(-2.04%)
Nov 25, 2009 0.4900 0.4900 0.4900 230 +0.00(+0.00%)
Nov 24, 2009 0.4800 0.4900 0.4700 0.4900 12,025 +0.01(+1.03%)
Nov 23, 2009 0.4650 0.4850 0.4600 0.4850 79,250 +0.02(+4.30%)
Nov 20, 2009 0.4900 0.4900 0.4650 0.4650 14,761 -0.01(-3.12%)
Nov 19, 2009 0.4800 0.4800 0.4800 0.4800 3,500 +0.00(+0.00%)
Nov 18, 2009 0.4650 0.4900 0.4650 0.4800 51,650 +0.01(+3.23%)
Nov 17, 2009 0.4500 0.4950 0.4500 0.4650 164,267 +0.02(+3.33%)
Nov 16, 2009 0.4650 0.4700 0.4500 0.4500 129,100 -0.02(-5.26%)
Nov 13, 2009 0.5000 0.5100 0.4650 0.4750 38,250 -0.02(-4.04%)
Nov 12, 2009 0.5100 0.5100 0.4950 0.4950 47,975 -0.02(-2.94%)
Nov 11, 2009 0.5200 0.5200 0.4800 0.5100 76,075 -0.01(-1.92%)
Nov 10, 2009 0.5600 0.5600 0.5200 0.5200 136,500 -0.01(-1.89%)
Nov 09, 2009 0.5600 0.5600 0.5300 0.5300 38,050 -0.04(-7.02%)
Nov 06, 2009 0.5500 0.5700 0.5300 0.5700 30,596 +0.02(+3.64%)
Nov 05, 2009 0.5800 0.5800 0.5500 0.5500 61,000 -0.03(-5.17%)
Nov 04, 2009 0.5500 0.5800 0.5500 0.5800 26,400 +0.03(+5.45%)
Nov 03, 2009 0.5200 0.5500 0.5200 0.5500 26,500 +0.00(+0.00%)
Nov 02, 2009 0.5600 0.5600 0.5300 0.5500 79,050 +0.01(+1.85%)
Oct 30, 2009 0.5500 0.5500 0.5200 0.5400 82,620 +0.00(+0.00%)
Oct 29, 2009 0.5500 0.5500 0.5100 0.5400 185,300 -0.02(-3.57%)
Oct 28, 2009 0.5900 0.5900 0.5300 0.5600 100,649 -0.04(-6.67%)
Oct 27, 2009 0.6300 0.6700 0.5700 0.6000 956,450 +0.04(+7.14%)
Oct 26, 2009 0.5800 0.6000 0.5600 0.5600 102,300 -0.01(-1.75%)
Oct 23, 2009 0.5800 0.5700 0.5700 0.5700 10,000 +0.00(+0.00%)
Oct 22, 2009 0.6000 0.6000 0.5700 0.5700 41,000 -0.03(-5.00%)
Oct 21, 2009 0.5600 0.6000 0.5600 0.6000 31,500 +0.00(+0.00%)
Oct 20, 2009 0.5700 0.6000 0.5600 0.6000 49,500 +0.03(+5.26%)
Oct 19, 2009 0.5500 0.6000 0.5500 0.5700 17,800 -0.03(-5.00%)
Oct 16, 2009 0.5500 0.6000 0.5500 0.6000 3,000 +0.04(+7.14%)
Oct 15, 2009 0.5600 0.5600 0.5600 0.5600 3,500 -0.01(-1.75%)
Oct 14, 2009 0.5500 0.5900 0.5500 0.5700 27,500 +0.02(+3.64%)
Oct 13, 2009 0.5500 0.5500 0.5500 0.5500 29,500 +0.00(+0.00%)
Oct 09, 2009 0.5400 0.5500 0.5100 0.5500 50,200 +0.01(+1.85%)
Oct 08, 2009 0.5400 0.5400 0.5400 0.5400 10,000 +0.02(+3.85%)
Oct 07, 2009 0.5200 0.5400 0.5200 0.5200 15,000 -0.02(-3.70%)
Oct 06, 2009 0.5300 0.5400 0.5300 0.5400 17,340 -0.01(-1.82%)
Oct 05, 2009 0.5600 0.5600 0.5500 0.5500 18,200 -0.03(-5.17%)
Oct 02, 2009 0.5400 0.5800 0.5400 0.5800 26,300 +0.04(+7.41%)
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.