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

Microbix Biosystems Inc (TSX: MBX )

0.3400 -0.0050 (-1.45%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 1, 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 30, 2009 0.3350 0.3350 0.3350 480 -0.01(-4.29%)
Mar 26, 2009 0.3250 0.3500 0.3250 0.3500 70,600 +0.01(+1.45%)
Mar 25, 2009 0.3450 0.3450 0.3450 0.3450 500 +0.02(+7.81%)
Mar 24, 2009 0.3250 0.3250 0.3200 0.3200 3,000 -0.02(-7.25%)
Mar 23, 2009 0.3300 0.3450 0.3150 0.3450 25,300 +0.04(+15.00%)
Mar 19, 2009 0.3000 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Mar 18, 2009 0.3450 0.3450 0.2600 0.3300 20,000 -0.05(-13.16%)
Mar 17, 2009 0.3700 0.3800 0.3600 0.3800 55,000 +0.03(+8.57%)
Mar 16, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 13, 2009 0.3050 0.3600 0.3050 0.3500 23,500 +0.01(+2.94%)
Mar 12, 2009 0.3050 0.3400 0.3000 0.3400 62,000 +0.02(+6.25%)
Mar 11, 2009 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Mar 10, 2009 0.2900 0.3200 0.2900 0.3200 20,400 +0.01(+3.23%)
Mar 09, 2009 0.3100 0.3100 0.2800 0.3100 24,911 +0.02(+5.08%)
Mar 06, 2009 0.3150 0.3150 0.2950 0.2950 5,600 +0.01(+1.72%)
Mar 05, 2009 0.2900 0.2900 0.2900 0.2900 368,500 +0.01(+5.45%)
Mar 04, 2009 0.2750 0.2750 0 +0.01(+1.85%)
Mar 02, 2009 0.2700 0.2700 0.2700 0.2700 16,500 +0.00(+0.00%)
Feb 27, 2009 0.2700 0.2700 0.2700 0.2700 3,000 -0.01(-3.57%)
Feb 26, 2009 0.2800 0.2800 0.2800 0.2800 13,000 -0.00(-1.75%)
Feb 25, 2009 0.2850 0.2850 0.2850 0.2850 9,700 +0.00(+1.79%)
Feb 24, 2009 0.2550 0.2800 0.2550 0.2800 7,500 +0.00(+0.00%)
Feb 23, 2009 0.2800 0.2850 0.2800 0.2800 8,000 -0.01(-3.45%)
Feb 20, 2009 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-3.33%)
Feb 19, 2009 0.2800 0.3000 0.2800 0.3000 58,600 +0.03(+11.11%)
Feb 18, 2009 0.2750 0.2750 0.2500 0.2700 34,000 -0.01(-5.26%)
Feb 17, 2009 0.3000 0.3000 0.2750 0.2850 16,700 -0.02(-5.00%)
Feb 13, 2009 0.3000 0.3200 0.3000 0.3000 21,100 +0.01(+1.69%)
Feb 12, 2009 0.2950 0.2950 0.2950 0.2950 900 +0.02(+7.27%)
Feb 11, 2009 0.2750 0.2750 0.2750 0.2750 4,000 -0.02(-6.78%)
Feb 10, 2009 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+5.36%)
Feb 09, 2009 0.2800 0.2800 0 +0.00(+0.00%)
Feb 06, 2009 0.2550 0.2800 0.2550 0.2800 6,655 +0.00(+0.00%)
Feb 05, 2009 0.2800 0.2800 0 +0.00(+0.00%)
Feb 04, 2009 0.2800 0.2800 0.2800 0.2800 5,490 +0.01(+3.70%)
Feb 03, 2009 0.2700 0.2700 0.2700 0.2700 1,000 -0.02(-6.90%)
Feb 02, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 30, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 29, 2009 0.2900 0.2900 0.2900 0.2900 750 +0.00(+0.00%)
Jan 28, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 27, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 26, 2009 0.2900 0.2900 0.2900 0.2900 9,000 +0.00(+0.00%)
Jan 23, 2009 0.2900 0.2900 0.2900 0.2900 5,693 +0.02(+7.41%)
Jan 22, 2009 0.2850 0.2850 0.2650 0.2700 23,800 -0.01(-5.26%)
Jan 21, 2009 0.2750 0.2850 0.2750 0.2850 9,400 +0.01(+3.64%)
Jan 20, 2009 0.2850 0.2850 0.2750 0.2750 2,800 -0.02(-8.33%)
Jan 19, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 16, 2009 0.3150 0.3150 0.3000 0.3000 11,000 -0.01(-3.23%)
Jan 15, 2009 0.3200 0.3200 0.3100 0.3100 8,000 +0.00(+0.00%)
Jan 14, 2009 0.3400 0.3400 0.3100 0.3100 7,275 +0.01(+1.64%)
Jan 13, 2009 0.3100 0.3400 0.3050 0.3050 65,500 +0.01(+1.67%)
Jan 12, 2009 0.3050 0.3050 0.3000 0.3000 5,174 -0.01(-1.64%)
Jan 09, 2009 0.2950 0.3150 0.2950 0.3050 2,100 +0.01(+3.39%)
Jan 08, 2009 0.2950 0.2950 0.2950 0.2950 640 -0.03(-7.81%)
Jan 07, 2009 0.3150 0.3200 0.3150 0.3200 10,425 +0.02(+6.67%)
Jan 06, 2009 0.3400 0.3400 0.2950 0.3000 44,800 -0.05(-14.29%)
Jan 05, 2009 0.3300 0.3800 0.2900 0.3500 46,000 +0.07(+25.00%)
Jan 02, 2009 0.2800 0.2800 200 +0.00(+0.00%)
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.