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 (%)
Jun 30, 2008 0.7800 0.7800 0.7300 0.7700 19,500 +0.00(+0.00%)
Jun 27, 2008 0.8000 0.8000 0.7700 0.7700 25,000 -0.02(-2.53%)
Jun 26, 2008 0.8600 0.8600 0.7900 0.7900 28,500 -0.01(-1.25%)
Jun 25, 2008 0.8300 0.8300 0.7700 0.8000 25,000 -0.07(-8.05%)
Jun 24, 2008 0.8100 0.9500 0.8000 0.8700 92,200 +0.07(+8.75%)
Jun 23, 2008 0.8900 1.000 0.8000 0.8000 421,410 +0.00(+0.00%)
Jun 20, 2008 0.7300 0.8000 0.7300 0.8000 36,700 +0.10(+14.29%)
Jun 19, 2008 0.7400 0.7400 0.7000 0.7000 3,500 +0.03(+4.48%)
Jun 18, 2008 0.7100 0.7100 0.6700 0.6700 56,277 -0.02(-2.90%)
Jun 17, 2008 0.6900 0.6900 0.6900 0.6900 6,000 -0.01(-1.43%)
Jun 16, 2008 0.6900 0.7000 0.6900 0.7000 44,700 +0.01(+1.45%)
Jun 13, 2008 0.7000 0.7000 0.6600 0.6900 55,000 +0.00(+0.00%)
Jun 12, 2008 0.6900 0.7000 0.6900 0.6900 25,400 -0.01(-1.43%)
Jun 11, 2008 0.7200 0.7600 0.7000 0.7000 39,500 -0.07(-9.09%)
Jun 10, 2008 0.7600 0.7900 0.7600 0.7700 9,000 -0.03(-3.75%)
Jun 09, 2008 0.8000 0.8000 0.8000 0.8000 21,900 +0.00(+0.00%)
Jun 06, 2008 0.7600 0.8000 0.7600 0.8000 23,500 +0.06(+8.11%)
Jun 05, 2008 0.7700 0.8700 0.7400 0.7400 56,100 -0.02(-2.63%)
Jun 04, 2008 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 03, 2008 0.7600 0.7600 0.7600 0.7600 500 -0.01(-1.30%)
Jun 02, 2008 0.7500 0.7700 0.7100 0.7700 16,500 +0.02(+2.67%)
May 30, 2008 0.7600 0.8100 0.7500 0.7500 52,000 -0.02(-2.60%)
May 29, 2008 0.7500 0.7700 0.7500 0.7700 38,600 +0.07(+10.00%)
May 28, 2008 0.7300 0.7500 0.6600 0.7000 44,050 -0.06(-7.89%)
May 27, 2008 0.8100 0.8100 0.7000 0.7600 78,400 +0.09(+13.43%)
May 26, 2008 0.6700 0.6700 0.6600 0.6700 36,215 -0.02(-2.90%)
May 23, 2008 0.6700 0.6900 0.6600 0.6900 59,650 +0.02(+2.99%)
May 22, 2008 0.6700 0.6700 0.6700 0.6700 100 +0.00(+0.00%)
May 21, 2008 0.6700 0.6800 0.6700 0.6700 4,000 -0.03(-4.29%)
May 20, 2008 0.6600 0.7000 0.6600 0.7000 16,400 +0.02(+2.94%)
May 19, 2008 0.6800 0.6800 0.6800 0.6800 2,000 +0.00(+0.00%)
May 16, 2008 0.6800 0.6800 0.6800 0.6800 2,000 -0.02(-2.86%)
May 15, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
May 14, 2008 0.7000 0.7000 0.6900 0.7000 90,245 +0.01(+1.45%)
May 13, 2008 0.7000 0.7000 0.6900 0.6900 16,500 -0.02(-2.82%)
May 12, 2008 0.6900 0.7100 0.6900 0.7100 9,000 +0.01(+1.43%)
May 09, 2008 0.7300 0.7300 0.7000 0.7000 20,500 +0.00(+0.00%)
May 08, 2008 0.7800 0.7900 0.7000 0.7000 199,600 -0.05(-6.67%)
May 07, 2008 0.6800 0.8300 0.6800 0.7500 430,762 +0.08(+11.94%)
May 06, 2008 0.6800 0.6800 0.6700 0.6700 58,800 -0.02(-2.90%)
May 05, 2008 0.6700 0.6900 0.6700 0.6900 159,800 -0.01(-1.43%)
May 02, 2008 0.6900 0.7000 0.7000 0.7000 30,717 +0.02(+2.94%)
May 01, 2008 0.7000 0.7400 0.6800 0.6800 34,800 -0.02(-2.86%)
Apr 30, 2008 0.7000 0.7000 0.6600 0.7000 121,000 +0.00(+0.00%)
Apr 29, 2008 0.7600 0.7600 0.7000 0.7000 27,000 -0.04(-5.41%)
Apr 28, 2008 0.6400 0.7400 0.6400 0.7400 162,630 +0.08(+12.12%)
Apr 25, 2008 0.6800 0.6900 0.6300 0.6600 109,200 -0.02(-2.94%)
Apr 24, 2008 0.6900 0.7000 0.6700 0.6800 19,850 -0.02(-2.86%)
Apr 23, 2008 0.7000 0.7000 0.6700 0.7000 57,850 +0.00(+0.00%)
Apr 22, 2008 0.7000 0.7000 0.6500 0.7000 286,100 +0.00(+0.00%)
Apr 21, 2008 0.7000 0.7000 0.6600 0.7000 62,700 +0.00(+0.00%)
Apr 18, 2008 0.7400 0.7400 0.7000 0.7000 71,400 -0.04(-5.41%)
Apr 17, 2008 0.7500 0.7500 0.7400 0.7400 22,500 -0.01(-1.33%)
Apr 16, 2008 0.7500 0.7600 0.7500 0.7500 28,450 +0.00(+0.00%)
Apr 15, 2008 0.7700 0.7700 0.7500 0.7500 91,568 -0.02(-2.60%)
Apr 14, 2008 0.7600 0.7700 0.7500 0.7700 28,300 -0.03(-3.75%)
Apr 11, 2008 0.8000 0.8000 0.7500 0.8000 19,500 -0.03(-3.61%)
Apr 10, 2008 0.7900 0.8300 0.7500 0.8300 485,220 +0.02(+2.47%)
Apr 09, 2008 0.8500 0.8500 0.8000 0.8100 49,300 -0.04(-4.71%)
Apr 08, 2008 0.8500 0.8500 0.8500 0.8500 47,200 +0.06(+7.59%)
Apr 07, 2008 0.8100 0.8500 0.7900 0.7900 53,800 -0.06(-7.06%)
Apr 04, 2008 0.8500 0.8500 0.8100 0.8500 14,500 +0.01(+1.19%)
Apr 03, 2008 0.8400 0.8400 0.8300 0.8400 4,000 +0.01(+1.20%)
Apr 02, 2008 0.8800 0.8800 0.8300 0.8300 27,373 -0.07(-7.78%)
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.