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 +0.0300 (+9.37%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 15, 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 (%)
Jun 29, 2007 1.410 1.440 1.350 1.400 99,815 -0.05(-3.45%)
Jun 28, 2007 1.480 1.480 1.410 1.450 57,359 +0.00(+0.00%)
Jun 27, 2007 1.460 1.600 1.360 1.450 250,340 +0.13(+9.85%)
Jun 26, 2007 1.470 1.470 1.300 1.320 227,081 -0.15(-10.20%)
Jun 25, 2007 1.520 1.580 1.370 1.470 534,298 +0.01(+0.68%)
Jun 22, 2007 1.330 1.500 1.310 1.460 828,630 +0.11(+8.15%)
Jun 21, 2007 1.300 1.380 1.250 1.350 478,710 +0.10(+8.00%)
Jun 20, 2007 1.150 1.280 1.020 1.250 727,275 +0.09(+7.76%)
Jun 19, 2007 1.380 1.380 1.150 1.160 688,467 -0.06(-4.92%)
Jun 18, 2007 0.9500 1.340 0.9500 1.220 1,139,414 +0.30(+32.61%)
Jun 15, 2007 0.8400 0.9200 0.8300 0.9200 310,600 +0.12(+15.00%)
Jun 14, 2007 0.8500 0.8700 0.8000 0.8000 356,100 -0.02(-2.44%)
Jun 13, 2007 0.8700 0.8700 0.8100 0.8200 174,070 -0.05(-5.75%)
Jun 12, 2007 0.7700 1.000 0.7700 0.8700 398,520 +0.09(+11.54%)
Jun 11, 2007 0.7800 0.7800 0.7800 0.7800 4,900 +0.04(+5.41%)
Jun 08, 2007 0.7900 0.7900 0.7200 0.7400 6,050 +0.03(+4.23%)
Jun 07, 2007 0.7300 0.7600 0.7100 0.7100 21,330 -0.01(-1.39%)
Jun 06, 2007 0.7200 0.7200 0.7200 0.7200 6,900 +0.00(+0.00%)
Jun 05, 2007 0.7500 0.7600 0.7200 0.7200 21,710 -0.01(-1.37%)
Jun 04, 2007 0.7600 0.7600 0.7300 0.7300 2,000 +0.00(+0.00%)
Jun 01, 2007 0.8000 0.8000 0.7300 0.7300 73,220 -0.06(-7.59%)
May 31, 2007 0.8300 0.8300 0.7900 0.7900 157,614 +0.02(+2.60%)
May 30, 2007 0.6800 0.8300 0.6800 0.7700 284,960 +0.15(+24.19%)
May 29, 2007 0.6900 0.6900 0.6100 0.6200 19,550 -0.03(-4.62%)
May 25, 2007 0.6500 0.6500 0.6500 0.6500 650 +0.00(+0.00%)
May 24, 2007 0.6500 0.6500 0.6500 0.6500 500 +0.01(+1.56%)
May 23, 2007 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.00%)
May 22, 2007 0.6400 0.6400 0.6400 0.6400 1,000 -0.05(-7.25%)
May 21, 2007 0.6400 0.7100 0.6300 0.6900 14,300 +0.00(+0.00%)
May 18, 2007 0.6400 0.7100 0.6300 0.6900 14,300 +0.06(+9.52%)
May 17, 2007 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 16, 2007 0.7100 0.7100 0.6300 0.6300 20,150 -0.09(-12.50%)
May 15, 2007 0.7200 0.7200 0.7200 0.7200 500 +0.02(+2.86%)
May 14, 2007 0.7200 0.7200 0.7000 0.7000 34,220 -0.02(-2.78%)
May 11, 2007 0.7200 0.7200 0.7200 0.7200 2,300 -0.01(-1.37%)
May 10, 2007 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 09, 2007 0.7300 0.7300 0.7300 0.7300 2,000 +0.03(+4.29%)
May 08, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 07, 2007 0.7100 0.7100 0.7000 0.7000 6,852 -0.03(-4.11%)
May 04, 2007 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 03, 2007 0.7400 0.7700 0.7300 0.7300 4,000 +0.03(+4.29%)
May 02, 2007 0.7200 0.7200 0.7000 0.7000 10,000 -0.02(-2.78%)
May 01, 2007 0.7300 0.7300 0.7200 0.7200 16,000 -0.08(-10.00%)
Apr 30, 2007 0.7300 0.8000 0.7300 0.8000 17,200 +0.03(+3.90%)
Apr 27, 2007 0.7700 0.7700 0.7700 0.7700 5,950 +0.00(+0.00%)
Apr 26, 2007 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 25, 2007 0.7800 0.7800 0.7300 0.7700 12,608 +0.02(+2.67%)
Apr 24, 2007 0.7500 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
Apr 23, 2007 0.7000 0.8000 0.7000 0.7500 98,500 +0.13(+20.97%)
Apr 20, 2007 0.5900 0.6200 0.5900 0.6200 24,500 +0.02(+3.33%)
Apr 19, 2007 0.6200 0.6200 0.6000 0.6000 8,925 +0.00(+0.00%)
Apr 18, 2007 0.6500 0.6500 0.6000 0.6000 25,500 -0.05(-7.69%)
Apr 17, 2007 0.6700 0.6700 0.6500 0.6500 4,500 -0.03(-4.41%)
Apr 16, 2007 0.6900 0.6900 0.6800 0.6800 1,500 -0.01(-1.45%)
Apr 13, 2007 0.7000 0.7000 0.6600 0.6900 32,000 -0.02(-2.82%)
Apr 12, 2007 0.7000 0.7100 0.7000 0.7100 2,800 +0.00(+0.00%)
Apr 11, 2007 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 10, 2007 0.7000 0.7100 0.7000 0.7100 3,120 -0.02(-2.74%)
Apr 09, 2007 0.7500 0.7500 0.7300 0.7300 14,720 -0.02(-2.67%)
Apr 05, 2007 0.6900 0.7500 0.6900 0.7500 28,800 +0.06(+8.70%)
Apr 04, 2007 0.7000 0.7000 0.6700 0.6900 8,100 -0.01(-1.43%)
Apr 03, 2007 0.7000 0.7000 0.7000 0.7000 3,190 +0.02(+2.94%)
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.