Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microbix Biosystems Inc (TSX: MBX )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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 (%)
May 31, 2006 0.7400 0.7400 0.7400 0.7400 1,000 +0.04(+5.71%)
May 30, 2006 0.7000 0.7000 0.7000 0.7000 3,800 +0.00(+0.00%)
May 26, 2006 0.7400 0.7400 0.6600 0.7000 9,000 +0.04(+6.06%)
May 25, 2006 0.7000 0.7000 0.6600 0.6600 16,400 -0.01(-1.49%)
May 24, 2006 0.7100 0.7100 0.6700 0.6700 19,600 -0.08(-10.67%)
May 23, 2006 0.7200 0.7500 0.6600 0.7500 12,500 +0.05(+7.14%)
May 22, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 19, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 18, 2006 0.7100 0.7300 0.6800 0.7000 48,300 -0.01(-1.41%)
May 17, 2006 0.7700 0.7700 0.7100 0.7100 8,500 -0.09(-11.25%)
May 16, 2006 0.8800 0.9100 0.7500 0.8000 55,200 +0.08(+11.11%)
May 15, 2006 0.7000 0.7200 0.7000 0.7200 3,500 +0.00(+0.00%)
May 12, 2006 0.7100 0.7300 0.7000 0.7200 26,414 +0.02(+2.86%)
May 11, 2006 0.7100 0.7300 0.6800 0.7000 30,200 -0.04(-5.41%)
May 10, 2006 0.7500 0.7500 0.7000 0.7400 29,465 +0.00(+0.00%)
May 09, 2006 0.7400 0.7400 0.7000 0.7400 15,000 +0.00(+0.00%)
May 08, 2006 0.7700 0.7700 0.7400 0.7400 11,065 +0.00(+0.00%)
May 05, 2006 0.7500 0.7500 0.7400 0.7400 6,550 +0.00(+0.00%)
May 04, 2006 0.7500 0.7500 0.6900 0.7400 31,050 -0.03(-3.90%)
May 03, 2006 0.7700 0.7700 0.7600 0.7700 4,250 +0.04(+5.48%)
May 02, 2006 0.7400 0.7400 0.7000 0.7300 19,000 -0.01(-1.35%)
May 01, 2006 0.7700 0.7700 0.7100 0.7400 19,907 -0.03(-3.90%)
Apr 28, 2006 0.7700 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Apr 27, 2006 0.7700 0.7800 0.7600 0.7600 5,000 -0.04(-5.00%)
Apr 26, 2006 0.7600 0.8000 0.7600 0.8000 14,000 +0.01(+1.27%)
Apr 25, 2006 0.7700 0.8000 0.7600 0.7900 24,500 -0.04(-4.82%)
Apr 24, 2006 0.8300 0.8300 0.8100 0.8300 8,100 +0.00(+0.00%)
Apr 21, 2006 0.8800 0.8800 0.8000 0.8300 63,000 -0.01(-1.19%)
Apr 20, 2006 0.8100 0.8400 0.8100 0.8400 31,782 +0.03(+3.70%)
Apr 19, 2006 0.8500 0.8500 0.8100 0.8100 16,500 -0.01(-1.22%)
Apr 18, 2006 0.8200 0.8200 0.8200 0.8200 2,500 +0.00(+0.00%)
Apr 17, 2006 0.8300 0.8600 0.8100 0.8200 6,000 -0.01(-1.20%)
Apr 13, 2006 0.8700 0.8700 0.8200 0.8300 77,900 -0.02(-2.35%)
Apr 12, 2006 0.8500 0.8500 0.8300 0.8500 37,105 +0.01(+1.19%)
Apr 11, 2006 0.8500 0.8500 0.8400 0.8400 14,100 -0.01(-1.18%)
Apr 10, 2006 0.8500 0.8500 0.8500 0.8500 5,900 +0.01(+1.19%)
Apr 07, 2006 0.8400 0.8900 0.8100 0.8400 29,760 +0.00(+0.00%)
Apr 06, 2006 0.8600 0.8600 0.8200 0.8400 27,700 -0.02(-2.33%)
Apr 05, 2006 0.9700 0.9700 0.8600 0.8600 97,020 -0.07(-7.53%)
Apr 04, 2006 0.9200 0.9500 0.9000 0.9300 251,816 +0.13(+16.25%)
Apr 03, 2006 0.7900 0.8000 0.7900 0.8000 46,500 +0.05(+6.67%)
Mar 31, 2006 0.7800 0.8000 0.7500 0.7500 17,515 +0.00(+0.00%)
Mar 30, 2006 0.7900 0.7900 0.7500 0.7500 9,670 +0.00(+0.00%)
Mar 29, 2006 0.7900 0.7900 0.7200 0.7500 11,500 -0.01(-1.32%)
Mar 28, 2006 0.7600 0.7600 0.7600 0.7600 2,976 -0.01(-1.30%)
Mar 27, 2006 0.8000 0.8000 0.7700 0.7700 8,000 +0.04(+5.48%)
Mar 24, 2006 0.7300 0.7300 0.7300 0.7300 1,000 -0.08(-9.88%)
Mar 21, 2006 0.8200 0.8200 0.8000 0.8100 24,100 +0.01(+1.25%)
Mar 20, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 17, 2006 0.8400 0.8400 0.8000 0.8000 19,500 +0.00(+0.00%)
Mar 16, 2006 0.8000 0.8500 0.7900 0.8000 109,000 -0.06(-6.98%)
Mar 15, 2006 0.9500 0.9500 0.8600 0.8600 63,331 -0.04(-4.44%)
Mar 14, 2006 0.7700 0.9000 0.7400 0.9000 59,361 +0.22(+32.35%)
Mar 13, 2006 0.7000 0.7000 0.6800 0.6800 2,500 -0.02(-2.86%)
Mar 10, 2006 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Mar 09, 2006 0.7000 0.7000 0.6800 0.6800 6,000 -0.05(-6.85%)
Mar 08, 2006 0.6600 0.7300 0.6600 0.7300 10,800 +0.07(+10.61%)
Mar 07, 2006 0.6700 0.6800 0.6600 0.6600 8,005 -0.09(-12.00%)
Mar 06, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 03, 2006 0.6600 0.7500 0.6600 0.7500 17,800 +0.06(+8.70%)
Mar 02, 2006 0.7000 0.7000 0.6900 0.6900 12,900 -0.01(-1.43%)
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.