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 -0.0200 (-5.71%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 17, 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, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 28, 2018 0.2650 0.2950 0.2600 0.2950 51,800 +0.00(+0.00%)
Jun 27, 2018 0.2550 0.2950 0.2500 0.2950 115,900 +0.03(+11.32%)
Jun 26, 2018 0.2550 0.2650 0.2550 0.2650 53,000 +0.00(+0.00%)
Jun 25, 2018 0.2500 0.2650 0.2500 0.2650 23,999 +0.01(+1.92%)
Jun 22, 2018 0.2500 0.2600 0.2500 0.2600 33,200 +0.01(+1.96%)
Jun 21, 2018 0.2600 0.2600 0.2550 0.2550 7,500 +0.00(+0.00%)
Jun 20, 2018 0.2600 0.2600 0.2550 0.2550 3,000 -0.01(-3.77%)
Jun 19, 2018 0.2650 0.2650 0.2650 0.2650 8,700 +0.00(+0.00%)
Jun 18, 2018 0.2650 0.2650 0.2650 0.2650 1,500 -0.01(-1.85%)
Jun 15, 2018 0.2700 0.2650 0.2700 33,500 +0.00(+0.00%)
Jun 14, 2018 0.2650 0.2700 0.2650 0.2700 7,500 +0.01(+1.89%)
Jun 13, 2018 0.2800 0.2800 0.2600 0.2650 120,800 -0.01(-1.85%)
Jun 12, 2018 0.2900 0.2900 0.2700 0.2700 107,786 -0.01(-5.26%)
Jun 11, 2018 0.3000 0.3000 0.2850 0.2850 6,500 -0.01(-1.72%)
Jun 08, 2018 0.2950 0.2950 0.2900 0.2900 14,913 -0.01(-1.69%)
Jun 07, 2018 0.2950 0.2950 0.2850 0.2950 48,225 -0.01(-1.67%)
Jun 05, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 04, 2018 0.2950 0.2950 0.2900 0.2900 13,035 -0.01(-3.33%)
Jun 01, 2018 0.2950 0.3000 0.2900 0.3000 71,015 -0.01(-3.23%)
May 31, 2018 0.2900 0.3100 0.2850 0.3100 106,000 +0.02(+6.90%)
May 30, 2018 0.3000 0.3050 0.2850 0.2900 79,100 -0.01(-3.33%)
May 29, 2018 0.2900 0.3000 0.2900 0.3000 10,500 +0.00(+0.00%)
May 28, 2018 0.2950 0.3000 0.2950 0.3000 10,500 +0.01(+3.45%)
May 25, 2018 0.2850 0.2900 0.2800 0.2900 20,500 +0.01(+1.75%)
May 24, 2018 0.2850 0.2850 0.2750 0.2850 38,700 +0.00(+0.00%)
May 23, 2018 0.2850 0.2900 0.2800 0.2850 12,000 +0.00(+0.00%)
May 22, 2018 0.3000 0.3000 0.2850 0.2850 41,400 +0.00(+1.79%)
May 18, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 17, 2018 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
May 16, 2018 0.2950 0.2950 0.2900 0.2900 16,000 +0.00(+0.00%)
May 15, 2018 0.3150 0.3150 0.2850 0.2900 495,500 -0.04(-12.12%)
May 14, 2018 0.2950 0.3300 0.2850 0.3300 66,161 +0.03(+8.20%)
May 11, 2018 0.3100 0.3100 0.3000 0.3050 29,258 -0.01(-3.17%)
May 10, 2018 0.3100 0.3150 0.3050 0.3150 75,814 -0.01(-1.56%)
May 09, 2018 0.3200 0.3200 0.3200 0.3200 11,000 -0.01(-1.54%)
May 08, 2018 0.3150 0.3250 0.3150 0.3250 36,000 -0.01(-1.52%)
May 07, 2018 0.3100 0.3300 0.3100 0.3300 111,700 +0.03(+8.20%)
May 04, 2018 0.3000 0.3150 0.3000 0.3050 56,500 -0.01(-3.17%)
May 03, 2018 0.3300 0.3300 0.3150 0.3150 7,100 -0.02(-5.97%)
May 02, 2018 0.3250 0.3400 0.3200 0.3350 110,839 +0.01(+3.08%)
May 01, 2018 0.3200 0.3300 0.3100 0.3250 93,100 +0.01(+3.17%)
Apr 30, 2018 0.2900 0.3150 0.2900 0.3150 97,500 +0.03(+8.62%)
Apr 27, 2018 0.2950 0.2950 0.2900 0.2900 68,500 +0.00(+0.00%)
Apr 26, 2018 0.2700 0.2900 0.2700 0.2900 170,832 +0.02(+9.43%)
Apr 25, 2018 0.2700 0.2750 0.2600 0.2650 135,000 -0.02(-8.62%)
Apr 23, 2018 0.2900 0.2900 0.2900 175 +0.01(+3.57%)
Apr 20, 2018 0.2700 0.2800 0.2650 0.2800 36,020 +0.01(+1.82%)
Apr 18, 2018 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Apr 17, 2018 0.2750 0.2800 0.2650 0.2800 22,500 +0.01(+3.70%)
Apr 12, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Apr 11, 2018 0.2600 0.2600 0.2600 0.2600 12,500 -0.01(-3.70%)
Apr 10, 2018 0.2550 0.2700 0.2550 0.2700 36,500 +0.02(+5.88%)
Apr 09, 2018 0.2650 0.2650 0.2550 0.2550 39,635 -0.02(-7.27%)
Apr 06, 2018 0.2750 0.2750 0.2750 0.2750 5,000 +0.01(+1.85%)
Apr 05, 2018 0.2700 0.2700 0.2700 0.2700 5,500 +0.01(+3.85%)
Apr 04, 2018 0.2650 0.2650 0.2550 0.2600 80,456 -0.02(-5.45%)
Apr 03, 2018 0.2750 0.2750 0.2750 0.2750 2,000 +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.