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

Microbix Biosystems Inc (TSX: MBX )

0.3550 +0.0050 (+1.43%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 18, 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 30, 2008 0.7600 0.8100 0.7500 0.7500 52,000 -0.02(-2.60%)
May 29, 2008 0.7500 0.7700 0.7500 0.7700 38,600 +0.07(+10.00%)
May 28, 2008 0.7300 0.7500 0.6600 0.7000 44,050 -0.06(-7.89%)
May 27, 2008 0.8100 0.8100 0.7000 0.7600 78,400 +0.09(+13.43%)
May 26, 2008 0.6700 0.6700 0.6600 0.6700 36,215 -0.02(-2.90%)
May 23, 2008 0.6700 0.6900 0.6600 0.6900 59,650 +0.02(+2.99%)
May 22, 2008 0.6700 0.6700 0.6700 0.6700 100 +0.00(+0.00%)
May 21, 2008 0.6700 0.6800 0.6700 0.6700 4,000 -0.03(-4.29%)
May 20, 2008 0.6600 0.7000 0.6600 0.7000 16,400 +0.02(+2.94%)
May 19, 2008 0.6800 0.6800 0.6800 0.6800 2,000 +0.00(+0.00%)
May 16, 2008 0.6800 0.6800 0.6800 0.6800 2,000 -0.02(-2.86%)
May 15, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
May 14, 2008 0.7000 0.7000 0.6900 0.7000 90,245 +0.01(+1.45%)
May 13, 2008 0.7000 0.7000 0.6900 0.6900 16,500 -0.02(-2.82%)
May 12, 2008 0.6900 0.7100 0.6900 0.7100 9,000 +0.01(+1.43%)
May 09, 2008 0.7300 0.7300 0.7000 0.7000 20,500 +0.00(+0.00%)
May 08, 2008 0.7800 0.7900 0.7000 0.7000 199,600 -0.05(-6.67%)
May 07, 2008 0.6800 0.8300 0.6800 0.7500 430,762 +0.08(+11.94%)
May 06, 2008 0.6800 0.6800 0.6700 0.6700 58,800 -0.02(-2.90%)
May 05, 2008 0.6700 0.6900 0.6700 0.6900 159,800 -0.01(-1.43%)
May 02, 2008 0.6900 0.7000 0.7000 0.7000 30,717 +0.02(+2.94%)
May 01, 2008 0.7000 0.7400 0.6800 0.6800 34,800 -0.02(-2.86%)
Apr 30, 2008 0.7000 0.7000 0.6600 0.7000 121,000 +0.00(+0.00%)
Apr 29, 2008 0.7600 0.7600 0.7000 0.7000 27,000 -0.04(-5.41%)
Apr 28, 2008 0.6400 0.7400 0.6400 0.7400 162,630 +0.08(+12.12%)
Apr 25, 2008 0.6800 0.6900 0.6300 0.6600 109,200 -0.02(-2.94%)
Apr 24, 2008 0.6900 0.7000 0.6700 0.6800 19,850 -0.02(-2.86%)
Apr 23, 2008 0.7000 0.7000 0.6700 0.7000 57,850 +0.00(+0.00%)
Apr 22, 2008 0.7000 0.7000 0.6500 0.7000 286,100 +0.00(+0.00%)
Apr 21, 2008 0.7000 0.7000 0.6600 0.7000 62,700 +0.00(+0.00%)
Apr 18, 2008 0.7400 0.7400 0.7000 0.7000 71,400 -0.04(-5.41%)
Apr 17, 2008 0.7500 0.7500 0.7400 0.7400 22,500 -0.01(-1.33%)
Apr 16, 2008 0.7500 0.7600 0.7500 0.7500 28,450 +0.00(+0.00%)
Apr 15, 2008 0.7700 0.7700 0.7500 0.7500 91,568 -0.02(-2.60%)
Apr 14, 2008 0.7600 0.7700 0.7500 0.7700 28,300 -0.03(-3.75%)
Apr 11, 2008 0.8000 0.8000 0.7500 0.8000 19,500 -0.03(-3.61%)
Apr 10, 2008 0.7900 0.8300 0.7500 0.8300 485,220 +0.02(+2.47%)
Apr 09, 2008 0.8500 0.8500 0.8000 0.8100 49,300 -0.04(-4.71%)
Apr 08, 2008 0.8500 0.8500 0.8500 0.8500 47,200 +0.06(+7.59%)
Apr 07, 2008 0.8100 0.8500 0.7900 0.7900 53,800 -0.06(-7.06%)
Apr 04, 2008 0.8500 0.8500 0.8100 0.8500 14,500 +0.01(+1.19%)
Apr 03, 2008 0.8400 0.8400 0.8300 0.8400 4,000 +0.01(+1.20%)
Apr 02, 2008 0.8800 0.8800 0.8300 0.8300 27,373 -0.07(-7.78%)
Apr 01, 2008 0.9000 0.9000 0.9000 0.9000 2,325 +0.01(+1.12%)
Mar 31, 2008 0.8700 0.8900 0.8300 0.8900 63,300 +0.08(+9.88%)
Mar 28, 2008 0.8700 0.9000 0.8100 0.8100 40,630 -0.02(-2.41%)
Mar 27, 2008 0.7700 0.8300 0.7700 0.8300 40,000 +0.07(+9.21%)
Mar 26, 2008 0.7100 0.7600 0.6900 0.7600 67,257 +0.08(+11.76%)
Mar 25, 2008 0.7200 0.7200 0.6800 0.6800 51,500 +0.02(+3.03%)
Mar 24, 2008 0.7000 0.7400 0.6500 0.6600 98,335 -0.04(-5.71%)
Mar 21, 2008 0.7800 0.7800 0.6400 0.7000 65,100 +0.00(+0.00%)
Mar 20, 2008 0.7800 0.7800 0.6400 0.7000 65,100 -0.06(-7.89%)
Mar 19, 2008 0.8500 0.8500 0.7500 0.7600 115,900 -0.08(-9.52%)
Mar 18, 2008 0.8600 0.8800 0.8400 0.8400 108,600 -0.01(-1.18%)
Mar 17, 2008 0.8500 0.8800 0.8400 0.8500 29,650 -0.02(-2.30%)
Mar 14, 2008 0.9200 0.9500 0.8700 0.8700 55,400 -0.01(-1.14%)
Mar 13, 2008 0.9000 0.9000 0.8800 0.8800 12,700 -0.02(-2.22%)
Mar 12, 2008 0.9000 0.9000 0.8900 0.9000 25,400 +0.00(+0.00%)
Mar 11, 2008 0.8800 0.9000 0.8700 0.9000 30,000 +0.03(+3.45%)
Mar 10, 2008 0.8800 0.8800 0.8700 0.8700 41,600 -0.01(-1.14%)
Mar 07, 2008 0.9000 0.9200 0.8800 0.8800 52,460 +0.00(+0.00%)
Mar 06, 2008 0.9200 0.9200 0.8800 0.8800 83,750 -0.06(-6.38%)
Mar 05, 2008 1.000 1.000 0.9400 0.9400 62,302 -0.06(-6.00%)
Mar 04, 2008 1.030 1.060 0.9500 1.000 74,100 -0.02(-1.96%)
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.