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

Microbix Biosystems Inc (TSX: MBX )

0.3350 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 21, 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 (%)
Feb 28, 2007 0.5900 0.6500 0.5600 0.6400 40,400 +0.04(+6.67%)
Feb 27, 2007 0.5900 0.6200 0.5900 0.6000 6,500 +0.04(+7.14%)
Feb 26, 2007 0.6000 0.6000 0.5600 0.5600 14,000 -0.04(-6.67%)
Feb 23, 2007 0.5900 0.6000 0.5900 0.6000 8,000 +0.05(+9.09%)
Feb 22, 2007 0.6000 0.6100 0.5300 0.5500 51,400 -0.04(-6.78%)
Feb 21, 2007 0.6000 0.6000 0.5800 0.5900 33,000 -0.01(-1.67%)
Feb 20, 2007 0.5400 0.6000 0.5400 0.6000 32,900 +0.09(+17.65%)
Feb 16, 2007 0.5000 0.5400 0.5000 0.5100 14,000 -0.07(-12.07%)
Feb 15, 2007 0.5200 0.5800 0.5200 0.5800 26,500 +0.01(+1.75%)
Feb 14, 2007 0.5800 0.5800 0.4500 0.5700 75,614 -0.08(-12.31%)
Feb 13, 2007 0.6200 0.6500 0.6000 0.6500 7,150 +0.01(+1.56%)
Feb 12, 2007 0.6200 0.6400 0.6200 0.6400 29,400 +0.02(+3.23%)
Feb 09, 2007 0.5900 0.6500 0.5900 0.6200 38,787 +0.07(+12.73%)
Feb 08, 2007 0.5300 0.5500 0.5300 0.5500 8,000 +0.00(+0.00%)
Feb 07, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 06, 2007 0.5600 0.5600 0.5500 0.5500 5,000 -0.02(-3.51%)
Feb 05, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 02, 2007 0.5300 0.5700 0.5300 0.5700 10,500 +0.04(+7.55%)
Feb 01, 2007 0.5200 0.5400 0.5200 0.5300 13,180 +0.01(+1.92%)
Jan 31, 2007 0.5100 0.5200 0.5100 0.5200 2,500 -0.02(-3.70%)
Jan 30, 2007 0.5400 0.5400 0.5400 0.5400 4,900 -0.01(-1.82%)
Jan 29, 2007 0.5500 0.5500 0.5500 0.5500 5,300 +0.00(+0.00%)
Jan 26, 2007 0.5500 0.5600 0.5500 0.5500 21,300 +0.03(+5.77%)
Jan 25, 2007 0.5300 0.5500 0.5200 0.5200 7,987 +0.00(+0.00%)
Jan 24, 2007 0.5000 0.5200 0.4800 0.5200 22,075 +0.05(+9.47%)
Jan 23, 2007 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jan 22, 2007 0.4750 0.4750 0.4750 0.4750 500 +0.00(+0.00%)
Jan 19, 2007 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jan 18, 2007 0.4750 0.4750 0.4750 0.4750 1,500 +0.00(+0.00%)
Jan 17, 2007 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jan 16, 2007 0.4800 0.4800 0.4700 0.4750 2,000 -0.01(-1.04%)
Jan 12, 2007 0.4600 0.4800 0.4600 0.4800 4,000 +0.00(+0.00%)
Jan 11, 2007 0.4850 0.4850 0.4800 0.4800 1,500 -0.02(-4.00%)
Jan 10, 2007 0.4950 0.5000 0.4950 0.5000 29,450 +0.07(+14.94%)
Jan 09, 2007 0.4500 0.5100 0.4300 0.4350 16,000 -0.02(-3.33%)
Jan 08, 2007 0.5200 0.5200 0.4500 0.4500 4,000 -0.02(-4.26%)
Jan 05, 2007 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 04, 2007 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 03, 2007 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 29, 2006 0.4700 0.4700 0.4700 0.4700 1,006 -0.01(-2.08%)
Dec 28, 2006 0.4350 0.4800 0.4350 0.4800 20,000 +0.07(+18.52%)
Dec 27, 2006 0.4100 0.4400 0.4050 0.4050 13,000 -0.02(-5.81%)
Dec 26, 2006 0.3950 0.4300 0.3950 0.4300 80,500 +0.00(+0.00%)
Dec 22, 2006 0.3950 0.4300 0.3950 0.4300 80,500 +0.03(+7.50%)
Dec 21, 2006 0.4100 0.4150 0.3950 0.4000 31,500 -0.01(-2.44%)
Dec 20, 2006 0.4250 0.4450 0.4000 0.4100 22,300 -0.02(-3.53%)
Dec 19, 2006 0.4300 0.4300 0.4100 0.4250 44,000 -0.01(-2.30%)
Dec 18, 2006 0.4500 0.4500 0.4150 0.4350 67,600 -0.02(-3.33%)
Dec 15, 2006 0.4300 0.4500 0.4300 0.4500 15,000 +0.00(+0.00%)
Dec 14, 2006 0.4500 0.4500 0.4300 0.4500 38,000 +0.00(+0.00%)
Dec 13, 2006 0.4600 0.4600 0.4350 0.4500 14,150 -0.03(-6.25%)
Dec 12, 2006 0.4450 0.4800 0.4450 0.4800 20,500 +0.02(+4.35%)
Dec 11, 2006 0.4750 0.4750 0.4500 0.4600 19,500 -0.01(-3.16%)
Dec 08, 2006 0.5000 0.5000 0.4750 0.4750 2,400 -0.03(-5.00%)
Dec 07, 2006 0.4800 0.5100 0.4750 0.5000 12,500 +0.03(+6.38%)
Dec 06, 2006 0.4300 0.4700 0.4300 0.4700 13,200 -0.06(-11.32%)
Dec 05, 2006 0.5100 0.5300 0.4300 0.5300 29,714 +0.00(+0.00%)
Dec 04, 2006 0.5300 0.5300 0.5300 0.5300 5,400 +0.03(+6.00%)
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.