Skip to main content

Microbix Biosystems Inc (TSX: MBX )

0.3650 -0.0100 (-2.67%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.6100 0.6300 0.6100 0.6300 171,500 +0.02(+3.28%)
Sep 29, 2021 0.6400 0.6400 0.6100 0.6100 259,269 -0.04(-6.15%)
Sep 28, 2021 0.6500 0.6500 0.6400 0.6500 340,508 +0.00(+0.00%)
Sep 27, 2021 0.6300 0.6600 0.6300 0.6500 304,501 -0.01(-1.52%)
Sep 24, 2021 0.6100 0.6600 0.6100 0.6600 543,349 +0.05(+8.20%)
Sep 23, 2021 0.6100 0.6200 0.6100 0.6100 447,446 +0.01(+1.67%)
Sep 22, 2021 0.5700 0.6000 0.5700 0.6000 268,730 +0.02(+3.45%)
Sep 21, 2021 0.5800 0.5900 0.5800 0.5800 44,044 -0.01(-1.69%)
Sep 20, 2021 0.5800 0.6000 0.5800 0.5900 3,829 +0.00(+0.00%)
Sep 17, 2021 0.6000 0.6000 0.5900 0.5900 148,702 +0.00(+0.00%)
Sep 16, 2021 0.5700 0.5900 0.5700 0.5900 84,000 +0.02(+3.51%)
Sep 15, 2021 0.5700 0.5700 0.5500 0.5700 416,868 -0.01(-1.72%)
Sep 14, 2021 0.6000 0.6000 0.5800 0.5800 196,262 -0.02(-3.33%)
Sep 13, 2021 0.6300 0.6300 0.6000 0.6000 319,061 -0.03(-4.76%)
Sep 10, 2021 0.6100 0.6400 0.6100 0.6300 474,813 +0.03(+5.00%)
Sep 09, 2021 0.6000 0.6000 0.6000 0.6000 1,108 +0.00(+0.00%)
Sep 08, 2021 0.5900 0.6200 0.5800 0.6000 84,724 +0.00(+0.00%)
Sep 07, 2021 0.6000 0.6000 0.6000 0.6000 4,482 -0.02(-3.23%)
Sep 03, 2021 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Sep 02, 2021 0.6100 0.6200 0.6000 0.6200 37,883 +0.00(+0.00%)
Sep 01, 2021 0.6400 0.6400 0.6200 0.6200 42,174 -0.01(-1.59%)
Aug 31, 2021 0.6200 0.6500 0.6200 0.6300 31,660 +0.01(+1.61%)
Aug 30, 2021 0.6200 0.6300 0.6200 0.6200 29,763 -0.01(-1.59%)
Aug 27, 2021 0.6200 0.6400 0.6200 0.6300 14,276 +0.01(+1.61%)
Aug 26, 2021 0.6200 0.6400 0.6100 0.6200 6,010 -0.02(-3.13%)
Aug 25, 2021 0.6100 0.6500 0.6100 0.6400 254,326 +0.02(+3.23%)
Aug 24, 2021 0.6200 0.6300 0.6100 0.6200 163,822 +0.00(+0.00%)
Aug 23, 2021 0.5800 0.6200 0.5800 0.6200 121,667 +0.02(+3.33%)
Aug 20, 2021 0.5900 0.6000 0.5800 0.6000 57,000 +0.01(+1.69%)
Aug 19, 2021 0.5800 0.6000 0.5800 0.5900 61,931 +0.01(+1.72%)
Aug 18, 2021 0.5900 0.6000 0.5800 0.5800 17,820 -0.01(-1.69%)
Aug 17, 2021 0.6200 0.6200 0.5900 0.5900 80,440 -0.04(-6.35%)
Aug 16, 2021 0.6300 0.6300 0.6000 0.6300 146,530 +0.00(+0.00%)
Aug 13, 2021 0.6600 0.6600 0.6300 0.6300 84,254 -0.02(-3.08%)
Aug 12, 2021 0.6500 0.6600 0.6400 0.6500 163,623 +0.02(+3.17%)
Aug 11, 2021 0.6300 0.6400 0.6300 0.6300 26,600 +0.00(+0.00%)
Aug 10, 2021 0.6300 0.6500 0.6300 0.6300 106,795 +0.00(+0.00%)
Aug 09, 2021 0.5700 0.6300 0.5700 0.6300 104,973 +0.05(+8.62%)
Aug 06, 2021 0.5700 0.5800 0.5700 0.5800 43,232 +0.00(+0.00%)
Aug 05, 2021 0.5800 0.5900 0.5800 0.5800 80,728 +0.00(+0.00%)
Aug 04, 2021 0.5900 0.5900 0.5800 0.5800 22,004 -0.02(-3.33%)
Aug 03, 2021 0.6000 0.6000 0.5900 0.6000 19,718 -0.01(-1.64%)
Jul 30, 2021 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Jul 29, 2021 0.6300 0.6300 0.6200 0.6300 15,288 +0.00(+0.00%)
Jul 28, 2021 0.6400 0.6500 0.6200 0.6300 73,092 -0.01(-1.56%)
Jul 27, 2021 0.6000 0.6400 0.6000 0.6400 119,390 +0.05(+8.47%)
Jul 26, 2021 0.6000 0.6000 0.5900 0.5900 23,780 -0.01(-1.67%)
Jul 23, 2021 0.6000 0.6000 0.5900 0.6000 46,429 +0.00(+0.00%)
Jul 22, 2021 0.5900 0.6000 0.5800 0.6000 33,648 +0.02(+3.45%)
Jul 21, 2021 0.5800 0.5800 0.5700 0.5800 27,756 +0.00(+0.00%)
Jul 20, 2021 0.5700 0.5800 0.5700 0.5800 12,559 +0.01(+1.75%)
Jul 19, 2021 0.5800 0.5900 0.5600 0.5700 61,696 -0.02(-3.39%)
Jul 16, 2021 0.5300 0.5900 0.5200 0.5900 207,606 +0.06(+11.32%)
Jul 15, 2021 0.5400 0.5400 0.5300 0.5300 52,715 -0.01(-1.85%)
Jul 14, 2021 0.5300 0.5500 0.5300 0.5400 122,069 +0.01(+1.89%)
Jul 13, 2021 0.5000 0.5300 0.5000 0.5300 143,168 +0.03(+6.00%)
Jul 12, 2021 0.5400 0.5400 0.4900 0.5000 797,082 -0.04(-7.41%)
Jul 09, 2021 0.5300 0.5400 0.5300 0.5400 21,789 +0.01(+1.89%)
Jul 08, 2021 0.5300 0.5400 0.5200 0.5300 33,525 -0.01(-1.85%)
Jul 07, 2021 0.5300 0.5500 0.5300 0.5400 39,791 +0.00(+0.00%)
Jul 06, 2021 0.5300 0.5400 0.5300 0.5400 35,302 +0.01(+1.89%)
Jul 05, 2021 0.5300 0.5400 0.5300 0.5300 40,908 -0.01(-1.85%)
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.