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 (%)
Mar 31, 2020 0.2600 0.2600 0.2300 0.2400 774,506 -0.02(-7.69%)
Mar 30, 2020 0.2400 0.2600 0.2200 0.2600 2,441,159 +0.06(+30.00%)
Mar 27, 2020 0.2000 0.2100 0.2000 0.2000 126,200 +0.00(+0.00%)
Mar 26, 2020 0.2000 0.2100 0.2000 0.2000 10,635 +0.00(+0.00%)
Mar 25, 2020 0.2100 0.2100 0.1900 0.2000 97,500 -0.01(-4.76%)
Mar 24, 2020 0.2100 0.2200 0.2100 0.2100 41,500 +0.00(+0.00%)
Mar 23, 2020 0.2000 0.2100 0.1900 0.2100 52,720 +0.01(+5.00%)
Mar 20, 2020 0.2000 0.2100 0.1900 0.2000 54,000 +0.00(+0.00%)
Mar 19, 2020 0.1800 0.2000 0.1800 0.2000 148,300 +0.00(+0.00%)
Mar 18, 2020 0.2000 0.2000 0.1900 0.2000 179,000 +0.00(+0.00%)
Mar 17, 2020 0.2000 0.2100 0.2000 0.2000 103,000 +0.00(+0.00%)
Mar 16, 2020 0.1800 0.2000 0.1800 0.2000 13,500 +0.00(+0.00%)
Mar 13, 2020 0.2000 0.2000 0.1800 0.2000 208,000 +0.01(+5.26%)
Mar 12, 2020 0.2200 0.2200 0.1700 0.1900 298,498 -0.03(-13.64%)
Mar 11, 2020 0.2100 0.2200 0.2100 0.2200 45,500 +0.00(+0.00%)
Mar 10, 2020 0.2300 0.2300 0.2100 0.2200 134,500 -0.01(-4.35%)
Mar 09, 2020 0.2200 0.2300 0.2100 0.2300 305,000 +0.00(+0.00%)
Mar 06, 2020 0.2200 0.2300 0.2100 0.2300 64,778 +0.01(+4.55%)
Mar 05, 2020 0.2200 0.2200 0.2100 0.2200 23,000 +0.00(+0.00%)
Mar 04, 2020 0.2100 0.2200 0.2000 0.2200 166,300 +0.01(+4.76%)
Mar 03, 2020 0.2100 0.2100 0.2000 0.2100 40,500 -0.01(-4.55%)
Mar 02, 2020 0.2100 0.2200 0.2100 0.2200 32,550 +0.02(+10.00%)
Feb 28, 2020 0.2000 0.2200 0.2000 0.2000 350,783 -0.01(-4.76%)
Feb 27, 2020 0.2100 0.2100 0.2100 0.2100 49,002 +0.00(+0.00%)
Feb 26, 2020 0.2100 0.2200 0.2100 0.2100 117,999 -0.01(-4.55%)
Feb 25, 2020 0.2200 0.2200 0.2100 0.2200 60,644 +0.00(+0.00%)
Feb 24, 2020 0.2100 0.2200 0.2100 0.2200 62,250 +0.00(+0.00%)
Feb 21, 2020 0.2100 0.2200 0.2100 0.2200 159,000 +0.00(+0.00%)
Feb 20, 2020 0.2200 0.2200 0.2100 0.2200 226,500 +0.00(+0.00%)
Feb 19, 2020 0.2200 0.2200 0.2200 0.2200 67,080 +0.00(+0.00%)
Feb 18, 2020 0.2100 0.2200 0.2100 0.2200 45,500 +0.00(+0.00%)
Feb 14, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 13, 2020 0.2300 0.2300 0.2100 0.2100 367,200 -0.03(-12.50%)
Feb 12, 2020 0.2400 0.2400 0.2400 0.2400 11,300 +0.00(+0.00%)
Feb 11, 2020 0.2400 0.2400 0.2300 0.2400 111,600 +0.00(+0.00%)
Feb 10, 2020 0.2400 0.2400 0.2400 0.2400 13,582 +0.00(+0.00%)
Feb 07, 2020 0.2500 0.2500 0.2400 0.2400 128,468 -0.01(-4.00%)
Feb 06, 2020 0.2400 0.2500 0.2400 0.2500 83,200 +0.00(+0.00%)
Feb 05, 2020 0.2400 0.2500 0.2400 0.2500 106,897 +0.01(+4.17%)
Feb 04, 2020 0.2400 0.2400 0.2400 0.2400 89,500 +0.00(+0.00%)
Feb 03, 2020 0.2400 0.2400 0.2400 0.2400 227,400 +0.00(+0.00%)
Jan 31, 2020 0.2300 0.2400 0.2300 0.2400 21,500 +0.02(+9.09%)
Jan 30, 2020 0.2300 0.2300 0.2200 0.2200 185,850 -0.01(-4.35%)
Jan 29, 2020 0.2400 0.2400 0.2300 0.2300 38,000 -0.01(-4.17%)
Jan 28, 2020 0.2400 0.2400 0.2400 0.2400 207,300 +0.00(+0.00%)
Jan 27, 2020 0.2400 0.2600 0.2400 0.2400 279,350 +0.00(+0.00%)
Jan 24, 2020 0.2400 0.2400 0.2400 0.2400 102,200 +0.00(+0.00%)
Jan 23, 2020 0.2400 0.2400 0.2400 0.2400 170,000 +0.00(+0.00%)
Jan 22, 2020 0.2600 0.2600 0.2400 0.2400 222,511 -0.02(-7.69%)
Jan 21, 2020 0.2200 0.2800 0.2200 0.2600 432,700 +0.04(+18.18%)
Jan 20, 2020 0.2200 0.2200 0.2100 0.2200 45,000 +0.00(+0.00%)
Jan 17, 2020 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jan 16, 2020 0.2200 0.2300 0.2200 0.2200 116,000 -0.01(-4.35%)
Jan 15, 2020 0.2300 0.2300 0.2200 0.2300 28,500 +0.00(+0.00%)
Jan 14, 2020 0.2300 0.2300 0.2300 0.2300 4,500 -0.01(-4.17%)
Jan 13, 2020 0.2300 0.2400 0.2300 0.2400 18,000 +0.00(+0.00%)
Jan 09, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 08, 2020 0.2300 0.2400 0.2300 0.2400 23,500 +0.01(+4.35%)
Jan 07, 2020 0.2300 0.2300 0.2200 0.2300 63,800 +0.00(+0.00%)
Jan 06, 2020 0.2400 0.2400 0.2300 0.2300 64,650 -0.01(-4.17%)
Jan 03, 2020 0.2400 0.2400 0.2400 0.2400 12,000 -0.01(-4.00%)
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.