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 (%)
Jun 30, 2009 0.3450 0.3450 0.3450 0.3450 2,500 +0.00(+1.47%)
Jun 29, 2009 0.3600 0.3600 0.3400 0.3400 7,000 -0.01(-4.23%)
Jun 26, 2009 0.3550 0.3550 0.3400 0.3550 5,000 +0.01(+4.41%)
Jun 25, 2009 0.3600 0.3600 0.3400 0.3400 2,000 -0.03(-8.11%)
Jun 24, 2009 0.3450 0.3700 0.3300 0.3700 77,000 +0.01(+2.78%)
Jun 23, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 22, 2009 0.3600 0.3600 0.3600 0.3600 2,000 +0.02(+4.35%)
Jun 19, 2009 0.3450 0.3450 0.3450 0.3450 1,130 -0.02(-4.17%)
Jun 18, 2009 0.3550 0.3600 0.3350 0.3600 7,700 +0.02(+5.88%)
Jun 17, 2009 0.3450 0.3800 0.3300 0.3400 64,800 -0.01(-2.86%)
Jun 16, 2009 0.3550 0.3550 0.3500 0.3500 14,000 -0.01(-1.41%)
Jun 15, 2009 0.3650 0.3650 0.3500 0.3550 40,000 -0.05(-11.25%)
Jun 12, 2009 0.3800 0.4000 0.3600 0.4000 64,600 +0.00(+0.00%)
Jun 11, 2009 0.3800 0.4000 0.3600 0.4000 64,600 +0.04(+11.11%)
Jun 10, 2009 0.3600 0.3600 0.3600 0.3600 11,000 +0.01(+2.86%)
Jun 09, 2009 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-2.78%)
Jun 08, 2009 0.3500 0.3600 0.3300 0.3600 29,200 +0.01(+2.86%)
Jun 05, 2009 0.3550 0.3550 0.3500 0.3500 25,300 -0.04(-9.09%)
Jun 04, 2009 0.3800 0.3850 0.3800 0.3850 2,990 +0.01(+1.32%)
Jun 03, 2009 0.3750 0.3800 0.3750 0.3800 5,000 +0.02(+5.56%)
Jun 02, 2009 0.3650 0.3650 0.3600 0.3600 14,500 -0.01(-2.70%)
Jun 01, 2009 0.3700 0.3700 0.3700 0.3700 2,000 +0.01(+1.37%)
May 29, 2009 0.3650 0.3650 0.3650 0.3650 10,338 +0.00(+0.00%)
May 28, 2009 0.3650 0.3650 0.3650 0.3650 10,338 +0.01(+2.82%)
May 27, 2009 0.3650 0.3650 0.3550 0.3550 3,000 -0.04(-8.97%)
May 26, 2009 0.3900 0.3900 0.3800 0.3900 45,000 +0.00(+0.00%)
May 25, 2009 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 22, 2009 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
May 21, 2009 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+1.30%)
May 20, 2009 0.3900 0.3900 0.3850 0.3850 26,100 +0.03(+6.94%)
May 19, 2009 0.3800 0.3800 0.3600 0.3600 7,500 -0.04(-10.00%)
May 15, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 14, 2009 0.3950 0.4000 0.3750 0.4000 24,300 +0.05(+14.29%)
May 13, 2009 0.3650 0.3650 0.3500 0.3500 49,800 -0.01(-1.41%)
May 12, 2009 0.3550 0.3550 0.3550 0.3550 2,550 -0.04(-8.97%)
May 11, 2009 0.3650 0.3900 0.3500 0.3900 28,600 +0.00(+0.00%)
May 08, 2009 0.3900 0.3900 0.3900 0.3900 536 +0.00(+0.00%)
May 07, 2009 0.3900 0.3900 0.3900 300 +0.00(+0.00%)
May 06, 2009 0.3650 0.3900 0.3500 0.3900 40,000 -0.01(-1.27%)
May 05, 2009 0.3950 0.3950 0.3950 0.3950 800 +0.04(+11.27%)
May 04, 2009 0.4000 0.3550 0.3550 0.3550 23,000 -0.05(-11.25%)
May 01, 2009 0.3800 0.4000 0.3750 0.4000 145,307 +0.03(+8.11%)
Apr 30, 2009 0.3350 0.3700 0.3350 0.3700 7,995 +0.03(+8.82%)
Apr 29, 2009 0.3800 0.3800 0.3400 0.3400 46,200 -0.02(-5.56%)
Apr 28, 2009 0.3800 0.3800 0.3500 0.3600 87,850 -0.01(-1.37%)
Apr 27, 2009 0.4050 0.4500 0.3650 0.3650 317,439 +0.01(+1.39%)
Apr 24, 2009 0.3450 0.3600 0.3450 0.3600 15,000 +0.02(+5.88%)
Apr 23, 2009 0.3350 0.3400 0.3150 0.3400 14,500 +0.02(+4.62%)
Apr 22, 2009 0.3250 0.3250 0.3250 0.3250 1,200 -0.02(-4.41%)
Apr 21, 2009 0.3400 0.3400 0.3300 0.3400 18,000 +0.04(+13.33%)
Apr 20, 2009 0.3350 0.3350 0.3000 0.3000 20,000 -0.04(-10.45%)
Apr 17, 2009 0.3200 0.3350 0.3200 0.3350 3,850 +0.00(+0.00%)
Apr 16, 2009 0.3450 0.3450 0.3000 0.3350 45,500 -0.04(-10.67%)
Apr 15, 2009 0.3750 0.3750 0.3750 0.3750 5,900 +0.01(+1.35%)
Apr 14, 2009 0.3700 0.3700 0.3700 0.3700 9,100 +0.00(+0.00%)
Apr 09, 2009 0.3700 0.3700 0.3700 0 -0.04(-8.64%)
Apr 08, 2009 0.3600 0.4050 0.3500 0.4050 33,000 +0.06(+15.71%)
Apr 07, 2009 0.4050 0.4050 0.3500 0.3500 28,635 -0.03(-6.67%)
Apr 06, 2009 0.3450 0.4000 0.3450 0.3750 46,000 +0.06(+19.05%)
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.