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 (+1.49%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 6, 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 (%)
Oct 28, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Oct 27, 2016 0.2450 0.2450 0.2400 0.2400 22,750 -0.01(-4.00%)
Oct 26, 2016 0.2450 0.2550 0.2450 0.2500 20,517 +0.01(+2.04%)
Oct 25, 2016 0.2500 0.2600 0.2450 0.2450 23,000 -0.01(-2.00%)
Oct 24, 2016 0.2400 0.2550 0.2400 0.2500 8,500 +0.00(+0.00%)
Oct 21, 2016 0.2400 0.2500 0.2350 0.2500 74,000 +0.02(+6.38%)
Oct 20, 2016 0.2400 0.2400 0.2300 0.2350 95,343 -0.01(-2.08%)
Oct 19, 2016 0.2550 0.2550 0.2350 0.2400 187,000 +0.01(+4.35%)
Oct 18, 2016 0.2200 0.2300 0.2200 0.2300 27,500 +0.01(+2.22%)
Oct 17, 2016 0.2300 0.2300 0.2250 0.2250 7,800 -0.01(-2.17%)
Oct 14, 2016 0.2450 0.2450 0.2300 0.2300 7,000 +0.00(+0.00%)
Oct 13, 2016 0.2150 0.2300 0.2150 0.2300 39,000 +0.01(+2.22%)
Oct 12, 2016 0.2250 0.2250 0.2250 0.2250 51,500 +0.01(+2.27%)
Oct 11, 2016 0.2200 0.2300 0.1800 0.2200 416,702 -0.03(-12.00%)
Oct 07, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Oct 06, 2016 0.2400 0.2400 0.2300 0.2400 53,435 +0.01(+2.13%)
Oct 05, 2016 0.2350 0.2400 0.2300 0.2350 11,000 +0.00(+2.17%)
Oct 04, 2016 0.2400 0.2400 0.2300 0.2300 28,000 -0.02(-8.00%)
Oct 03, 2016 0.2250 0.2500 0.2250 0.2500 168,000 +0.02(+6.38%)
Sep 30, 2016 0.2300 0.2400 0.2300 0.2350 74,500 +0.00(+2.17%)
Sep 29, 2016 0.2300 0.2300 0.2200 0.2300 23,000 -0.00(-2.13%)
Sep 28, 2016 0.2250 0.2350 0.2200 0.2350 11,500 +0.01(+6.82%)
Sep 27, 2016 0.2250 0.2300 0.2200 0.2200 35,680 -0.01(-6.38%)
Sep 26, 2016 0.2350 0.2350 0.2350 0.2350 45,194 +0.00(+0.00%)
Sep 23, 2016 0.2300 0.2350 0.2300 0.2350 5,000 +0.02(+9.30%)
Sep 22, 2016 0.2250 0.2250 0.2150 0.2150 35,700 -0.02(-6.52%)
Sep 21, 2016 0.2300 0.2350 0.2300 0.2300 15,000 -0.00(-2.13%)
Sep 20, 2016 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
Sep 19, 2016 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+4.35%)
Sep 16, 2016 0.2300 0.2300 0.2100 0.2300 101,500 +0.00(+0.00%)
Sep 15, 2016 0.2350 0.2350 0.2300 0.2300 35,000 -0.01(-4.17%)
Sep 14, 2016 0.2400 0.2400 0.2400 0.2400 12,000 +0.00(+0.00%)
Sep 13, 2016 0.2300 0.2400 0.2300 0.2400 15,000 +0.00(+0.00%)
Sep 12, 2016 0.2400 0.2400 0.2400 0.2400 5,030 +0.01(+4.35%)
Sep 09, 2016 0.2400 0.2400 0.2300 0.2300 18,200 -0.00(-2.13%)
Sep 08, 2016 0.2300 0.2350 0.2300 0.2350 8,750 +0.00(+2.17%)
Sep 07, 2016 0.2350 0.2350 0.2300 0.2300 18,860 +0.00(+0.00%)
Sep 06, 2016 0.2550 0.2550 0.2200 0.2300 241,750 -0.04(-13.21%)
Sep 02, 2016 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Sep 01, 2016 0.2550 0.2700 0.2550 0.2700 5,000 +0.00(+0.00%)
Aug 31, 2016 0.2500 0.2700 0.2500 0.2700 18,000 +0.02(+8.00%)
Aug 30, 2016 0.2500 0.2600 0.2500 0.2500 8,500 -0.02(-5.66%)
Aug 26, 2016 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Aug 25, 2016 0.2500 0.2600 0.2500 0.2600 33,000 +0.02(+6.12%)
Aug 24, 2016 0.2600 0.2600 0.2400 0.2450 104,900 -0.03(-9.26%)
Aug 23, 2016 0.2500 0.2700 0.2500 0.2700 9,800 +0.01(+3.85%)
Aug 22, 2016 0.2550 0.2600 0.2500 0.2600 56,000 +0.01(+1.96%)
Aug 19, 2016 0.2550 0.2550 0.2550 0.2550 13,300 -0.01(-1.92%)
Aug 18, 2016 0.2600 0.2600 0.2600 0.2600 10,750 +0.00(+0.00%)
Aug 17, 2016 0.2650 0.2700 0.2600 0.2600 30,900 +0.00(+0.00%)
Aug 16, 2016 0.2600 0.2600 0.2550 0.2600 20,600 +0.01(+4.00%)
Aug 15, 2016 0.2650 0.2700 0.2500 0.2500 102,600 -0.02(-5.66%)
Aug 12, 2016 0.2800 0.2800 0.2550 0.2650 94,000 -0.02(-5.36%)
Aug 11, 2016 0.2800 0.2850 0.2650 0.2800 26,130 -0.00(-1.75%)
Aug 09, 2016 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Aug 08, 2016 0.2850 0.2900 0.2850 0.2900 14,000 +0.01(+1.75%)
Aug 05, 2016 0.2800 0.2850 0.2600 0.2850 44,500 -0.01(-1.72%)
Aug 04, 2016 0.2800 0.2900 0.2800 0.2900 5,940 +0.01(+3.57%)
Aug 03, 2016 0.2800 0.2800 0.2400 0.2800 150,200 +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.