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 (%)
Feb 28, 2022 0.5300 0.5500 0.5100 0.5400 137,258 +0.01(+1.89%)
Feb 25, 2022 0.5600 0.5800 0.5300 0.5300 128,335 -0.04(-7.02%)
Feb 24, 2022 0.5500 0.5700 0.5200 0.5700 122,351 -0.01(-1.72%)
Feb 23, 2022 0.5900 0.5900 0.5600 0.5800 34,630 +0.01(+1.75%)
Feb 22, 2022 0.6200 0.6200 0.5700 0.5700 56,782 -0.03(-5.00%)
Feb 18, 2022 0.6000 0 -0.03(-4.76%)
Feb 17, 2022 0.6100 0.6300 0.6000 0.6300 110,978 +0.02(+3.28%)
Feb 16, 2022 0.6200 0.6200 0.6000 0.6100 389,172 -0.01(-1.61%)
Feb 15, 2022 0.6200 0.6200 0.6100 0.6200 83,722 +0.00(+0.00%)
Feb 14, 2022 0.6500 0.6500 0.6200 0.6200 224,106 -0.04(-6.06%)
Feb 11, 2022 0.6800 0.6800 0.6600 0.6600 24,580 -0.02(-2.94%)
Feb 10, 2022 0.6500 0.6900 0.6500 0.6800 89,209 +0.03(+4.62%)
Feb 09, 2022 0.6700 0.6800 0.6500 0.6500 24,650 -0.01(-1.52%)
Feb 08, 2022 0.6600 0.6800 0.6600 0.6600 31,140 -0.01(-1.49%)
Feb 07, 2022 0.6300 0.6700 0.6300 0.6700 48,658 +0.05(+8.06%)
Feb 04, 2022 0.6800 0.6800 0.6100 0.6200 445,455 -0.06(-8.82%)
Feb 03, 2022 0.6900 0.7000 0.6800 0.6800 39,021 -0.01(-1.45%)
Feb 02, 2022 0.6900 0.7000 0.6900 0.6900 23,005 -0.01(-1.43%)
Feb 01, 2022 0.6800 0.7000 0.6800 0.7000 87,070 +0.02(+2.94%)
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%)
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.