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: 2:21 PM EDT, May 9, 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, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 29, 2010 0.3400 0.3400 0.3300 0.3300 26,300 -0.02(-7.04%)
Jun 25, 2010 0.3600 0.3600 0.3550 0.3550 33,000 +0.02(+5.97%)
Jun 24, 2010 0.3400 0.3400 0.3350 0.3350 3,000 -0.01(-1.47%)
Jun 23, 2010 0.3400 0.3400 0.3400 0.3400 625 -0.02(-5.56%)
Jun 22, 2010 0.3400 0.3600 0.3400 0.3600 9,000 +0.00(+0.00%)
Jun 21, 2010 0.3500 0.3600 0.3500 0.3600 21,500 +0.02(+5.88%)
Jun 18, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 17, 2010 0.3400 0.3400 0.3400 0.3400 7,000 +0.03(+7.94%)
Jun 16, 2010 0.3500 0.3500 0.3150 0.3150 22,030 -0.01(-1.56%)
Jun 15, 2010 0.3250 0.3250 0.3200 0.3200 44,400 -0.01(-3.03%)
Jun 14, 2010 0.3300 0.3400 0.3300 0.3300 19,500 -0.01(-1.49%)
Jun 11, 2010 0.3400 0.3400 0.3350 0.3350 27,300 -0.01(-2.90%)
Jun 10, 2010 0.3600 0.3600 0.3450 0.3450 46,000 -0.01(-1.43%)
Jun 09, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 08, 2010 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+7.69%)
Jun 07, 2010 0.3400 0.3500 0.3250 0.3250 30,500 +0.01(+1.56%)
Jun 04, 2010 0.3500 0.3600 0.3200 0.3200 43,000 +0.00(+0.00%)
Jun 03, 2010 0.3450 0.3600 0.3000 0.3200 98,155 -0.03(-8.57%)
Jun 02, 2010 0.3500 0.3500 0.3500 0.3500 11,500 +0.01(+2.94%)
Jun 01, 2010 0.3450 0.3450 0.3400 0.3400 8,999 -0.02(-5.56%)
May 31, 2010 0.3550 0.3600 0.3550 0.3600 7,200 +0.02(+5.88%)
May 28, 2010 0.3450 0.3600 0.3400 0.3400 27,800 +0.01(+3.03%)
May 27, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 26, 2010 0.3450 0.3450 0.3300 0.3300 8,344 +0.00(+0.00%)
May 25, 2010 0.3350 0.3350 0.3300 0.3300 2,000 -0.01(-4.35%)
May 21, 2010 0.3300 0.3450 0.3300 0.3450 15,500 +0.01(+2.99%)
May 20, 2010 0.3350 0.3350 0.3300 0.3350 15,000 +0.00(+0.00%)
May 19, 2010 0.3350 0.3350 0.3350 0.3350 5,000 +0.01(+1.52%)
May 18, 2010 0.3400 0.3400 0.3300 0.3300 110,600 -0.02(-5.71%)
May 17, 2010 0.3600 0.3600 0.3500 0.3500 9,850 +0.00(+0.00%)
May 14, 2010 0.3500 0.3600 0.3500 0.3500 45,500 +0.01(+1.45%)
May 13, 2010 0.3600 0.3650 0.3450 0.3450 41,000 +0.00(+1.47%)
May 12, 2010 0.3550 0.3550 0.3400 0.3400 26,400 -0.02(-5.56%)
May 11, 2010 0.3400 0.3600 0.3600 0.3600 43,030 +0.01(+2.86%)
May 10, 2010 0.3500 0.3500 0.3500 0.3500 3,400 +0.00(+0.00%)
May 07, 2010 0.3500 0.3500 0.3500 0.3500 18,500 -0.01(-1.41%)
May 06, 2010 0.3550 0.3600 0.3550 0.3550 21,100 -0.01(-2.74%)
May 05, 2010 0.3550 0.3650 0.3650 0.3650 10,400 +0.01(+2.82%)
May 04, 2010 0.3500 0.3550 0.3500 0.3550 8,200 +0.01(+1.43%)
May 03, 2010 0.3600 0.3650 0.3500 0.3500 50,000 +0.00(+0.00%)
Apr 30, 2010 0.3600 0.3600 0.3500 0.3500 62,343 -0.01(-2.78%)
Apr 29, 2010 0.3600 0.3750 0.3600 0.3600 8,500 -0.01(-2.70%)
Apr 28, 2010 0.3600 0.3700 0.3600 0.3700 12,800 +0.01(+2.78%)
Apr 27, 2010 0.3750 0.3750 0.3600 0.3600 20,000 -0.02(-5.26%)
Apr 26, 2010 0.3800 0.3800 0.3800 0.3800 11,000 +0.00(+0.00%)
Apr 23, 2010 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Apr 22, 2010 0.3600 0.3800 0.3600 0.3800 8,500 +0.02(+5.56%)
Apr 21, 2010 0.3700 0.3800 0.3600 0.3600 28,880 -0.01(-2.70%)
Apr 20, 2010 0.3600 0.3700 0.3600 0.3700 15,219 +0.02(+5.71%)
Apr 19, 2010 0.3600 0.3600 0.3500 0.3500 47,980 -0.01(-2.78%)
Apr 16, 2010 0.3600 0.3600 0.3600 0.3600 12,400 -0.01(-1.37%)
Apr 15, 2010 0.3600 0.3650 0.3550 0.3650 25,000 -0.02(-3.95%)
Apr 14, 2010 0.3700 0.3800 0.3700 0.3800 42,025 +0.03(+7.04%)
Apr 13, 2010 0.3450 0.3750 0.3450 0.3550 54,350 +0.01(+1.43%)
Apr 12, 2010 0.3700 0.3700 0.3300 0.3500 149,520 -0.03(-7.89%)
Apr 09, 2010 0.3750 0.3800 0.3750 0.3800 6,500 +0.03(+8.57%)
Apr 08, 2010 0.3600 0.3750 0.3500 0.3500 111,160 -0.05(-11.39%)
Apr 07, 2010 0.3750 0.3950 0.3750 0.3950 30,500 +0.04(+9.72%)
Apr 06, 2010 0.3650 0.3900 0.3500 0.3600 61,537 -0.03(-7.69%)
Apr 05, 2010 0.3750 0.4000 0.3500 0.3900 137,193 +0.02(+5.41%)
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.