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

Microbix Biosystems Inc (TSX: MBX )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, May 16, 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 (%)
Mar 31, 2016 0.2800 0.2850 0.2800 0.2850 38,500 -0.01(-3.39%)
Mar 30, 2016 0.2800 0.2950 0.2700 0.2950 120,965 +0.01(+3.51%)
Mar 29, 2016 0.2850 0.2900 0.2800 0.2850 82,500 -0.02(-5.00%)
Mar 28, 2016 0.3000 0.3000 0.3000 0.3000 23,000 +0.00(+0.00%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 23, 2016 0.3000 0.3000 0.2900 0.3000 31,040 -0.01(-1.64%)
Mar 22, 2016 0.3100 0.3100 0.3000 0.3050 128,000 -0.01(-1.61%)
Mar 21, 2016 0.3250 0.3250 0.3100 0.3100 8,715 -0.01(-1.59%)
Mar 18, 2016 0.3100 0.3150 0.3100 0.3150 25,000 +0.01(+3.28%)
Mar 17, 2016 0.3150 0.3150 0.3050 0.3050 80,125 -0.01(-1.61%)
Mar 16, 2016 0.3150 0.3200 0.3100 0.3100 31,500 -0.01(-3.13%)
Mar 15, 2016 0.3400 0.3400 0.3150 0.3200 78,000 -0.02(-5.88%)
Mar 14, 2016 0.3400 0.3550 0.3150 0.3400 105,200 +0.02(+6.25%)
Mar 11, 2016 0.3000 0.3200 0.3000 0.3200 112,130 +0.02(+6.67%)
Mar 10, 2016 0.3000 0.3000 0.3000 0.3000 21,500 +0.00(+0.00%)
Mar 09, 2016 0.3050 0.3100 0.2950 0.3000 50,000 +0.00(+0.00%)
Mar 08, 2016 0.3050 0.3050 0.3000 0.3000 20,650 +0.00(+0.00%)
Mar 07, 2016 0.3050 0.3100 0.3000 0.3000 24,500 -0.01(-3.23%)
Mar 04, 2016 0.3000 0.3100 0.3000 0.3100 110,100 +0.02(+5.08%)
Mar 03, 2016 0.2700 0.3000 0.2600 0.2950 106,000 +0.03(+11.32%)
Mar 02, 2016 0.2700 0.2750 0.2650 0.2650 8,000 +0.00(+0.00%)
Mar 01, 2016 0.2700 0.2700 0.2500 0.2650 49,000 +0.02(+6.00%)
Feb 29, 2016 0.2600 0.2600 0.2500 0.2500 24,500 +0.00(+0.00%)
Feb 26, 2016 0.2700 0.2700 0.2500 0.2500 129,000 -0.01(-3.85%)
Feb 24, 2016 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Feb 23, 2016 0.2750 0.2750 0.2550 0.2550 144,000 -0.02(-5.56%)
Feb 22, 2016 0.2700 0.2700 0.2650 0.2700 34,500 -0.01(-3.57%)
Feb 19, 2016 0.2800 0.2800 0.2650 0.2800 8,350 -0.00(-1.75%)
Feb 18, 2016 0.2800 0.2850 0.2800 0.2850 7,500 +0.01(+3.64%)
Feb 17, 2016 0.2700 0.2800 0.2650 0.2750 66,100 +0.01(+3.77%)
Feb 16, 2016 0.2800 0.2800 0.2550 0.2650 61,000 +0.00(+0.00%)
Feb 12, 2016 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Feb 11, 2016 0.2850 0.2850 0.2650 0.2800 61,465 -0.00(-1.75%)
Feb 10, 2016 0.2850 0.2850 0.2850 0.2850 4,500 +0.01(+5.56%)
Feb 09, 2016 0.2800 0.2800 0.2700 0.2700 10,200 -0.01(-3.57%)
Feb 08, 2016 0.2900 0.2900 0.2750 0.2800 47,249 -0.02(-6.67%)
Feb 05, 2016 0.3200 0.3250 0.2900 0.3000 453,310 +0.02(+9.09%)
Feb 04, 2016 0.2800 0.2800 0.2700 0.2750 29,500 -0.01(-5.17%)
Feb 03, 2016 0.2900 0.2950 0.2750 0.2900 37,100 +0.02(+7.41%)
Feb 01, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 29, 2016 0.2600 0.2700 0.2500 0.2700 36,500 +0.02(+8.00%)
Jan 28, 2016 0.2550 0.2600 0.2500 0.2500 13,645 +0.01(+4.17%)
Jan 27, 2016 0.2400 0.2400 0.2400 0.2400 3,000 -0.02(-7.69%)
Jan 26, 2016 0.2500 0.2600 0.2450 0.2600 43,900 +0.01(+1.96%)
Jan 25, 2016 0.2500 0.2550 0.2500 0.2550 26,000 +0.02(+6.25%)
Jan 22, 2016 0.2350 0.2400 0.2350 0.2400 87,500 +0.02(+9.09%)
Jan 21, 2016 0.2100 0.2200 0.2100 0.2200 46,799 +0.02(+10.00%)
Jan 20, 2016 0.2000 0.2100 0.2000 0.2000 54,000 -0.02(-9.09%)
Jan 18, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 15, 2016 0.2000 0.2200 0.2000 0.2200 39,825 -0.01(-2.22%)
Jan 14, 2016 0.2200 0.2250 0.2200 0.2250 10,560 +0.00(+0.00%)
Jan 13, 2016 0.2300 0.2300 0.2250 0.2250 81,000 -0.01(-4.26%)
Jan 12, 2016 0.2200 0.2400 0.2200 0.2350 87,200 +0.00(+2.17%)
Jan 11, 2016 0.2500 0.2500 0.2250 0.2300 107,000 -0.02(-9.80%)
Jan 08, 2016 0.2750 0.2850 0.2500 0.2550 335,770 -0.03(-10.53%)
Jan 07, 2016 0.2900 0.2900 0.2750 0.2850 9,843 -0.01(-1.72%)
Jan 06, 2016 0.3150 0.3150 0.2750 0.2900 257,379 -0.03(-9.38%)
Jan 05, 2016 0.3200 0.3200 0.3200 0.3200 12,500 +0.01(+1.59%)
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.