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 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Aug 31, 2010 0.3900 0.3900 0.3600 0.3900 20,500 +0.00(+0.00%)
Aug 30, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 27, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 26, 2010 0.3900 0.3900 0.3900 650 +0.00(+0.00%)
Aug 25, 2010 0.3500 0.3900 0.3500 0.3900 42,900 +0.03(+8.33%)
Aug 24, 2010 0.3500 0.3600 0.3500 0.3600 26,000 +0.01(+2.86%)
Aug 23, 2010 0.3800 0.3800 0.3500 0.3500 29,300 -0.01(-1.41%)
Aug 20, 2010 0.3600 0.3850 0.3550 0.3550 25,150 +0.01(+1.43%)
Aug 19, 2010 0.3600 0.3900 0.3400 0.3500 173,100 -0.01(-1.41%)
Aug 18, 2010 0.3550 0.3550 0.3550 0.3550 1,842 -0.01(-1.39%)
Aug 17, 2010 0.3800 0.3950 0.3600 0.3600 65,047 -0.02(-5.26%)
Aug 16, 2010 0.3800 0.3800 0.3650 0.3800 8,000 +0.02(+4.11%)
Aug 13, 2010 0.3950 0.4000 0.3650 0.3650 121,500 -0.02(-5.19%)
Aug 12, 2010 0.4000 0.4400 0.3800 0.3850 77,600 -0.02(-3.75%)
Aug 11, 2010 0.3700 0.4000 0.3600 0.4000 48,077 +0.05(+14.29%)
Aug 10, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 09, 2010 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Aug 06, 2010 0.3700 0.3800 0.3500 0.3500 10,800 +0.00(+0.00%)
Aug 05, 2010 0.3750 0.3800 0.3500 0.3500 18,000 -0.02(-5.41%)
Aug 04, 2010 0.3400 0.3700 0.3350 0.3700 30,500 +0.01(+2.78%)
Aug 03, 2010 0.3500 0.3600 0.3500 0.3600 4,500 -0.01(-1.37%)
Jul 30, 2010 0.3500 0.3650 0.3500 0.3650 8,000 +0.02(+4.29%)
Jul 29, 2010 0.3500 0.3500 0.3500 0.3500 12,300 +0.01(+1.45%)
Jul 28, 2010 0.3450 0.3450 0.3450 0.3450 925 -0.01(-2.82%)
Jul 27, 2010 0.3550 0.3550 0.3550 0.3550 56,500 +0.01(+1.43%)
Jul 26, 2010 0.3400 0.3500 0.3300 0.3500 17,000 +0.01(+2.94%)
Jul 23, 2010 0.3400 0.3550 0.3400 0.3400 49,220 +0.00(+0.00%)
Jul 22, 2010 0.3100 0.3500 0.3100 0.3400 96,286 +0.02(+6.25%)
Jul 21, 2010 0.3100 0.3200 0.3100 0.3200 4,810 +0.01(+3.23%)
Jul 20, 2010 0.3050 0.3100 0.3000 0.3100 19,906 +0.00(+0.00%)
Jul 19, 2010 0.3100 0.3100 0.3100 0.3100 21,100 -0.01(-3.13%)
Jul 16, 2010 0.3200 0.3200 0.3200 400 +0.00(+0.00%)
Jul 15, 2010 0.3150 0.3200 0.3150 0.3200 13,000 -0.01(-3.03%)
Jul 14, 2010 0.3250 0.3300 0.3200 0.3300 20,400 +0.00(+0.00%)
Jul 13, 2010 0.3250 0.3400 0.3250 0.3300 23,300 +0.01(+1.54%)
Jul 12, 2010 0.3300 0.3300 0.3250 0.3250 19,000 -0.02(-4.41%)
Jul 09, 2010 0.3400 0.3400 0.3400 0.3400 500 +0.01(+3.03%)
Jul 08, 2010 0.3400 0.3400 0.3300 0.3300 12,714 +0.00(+0.00%)
Jul 07, 2010 0.3350 0.3350 0.3300 0.3300 34,500 -0.01(-1.49%)
Jul 06, 2010 0.3500 0.3500 0.3350 0.3350 8,000 +0.00(+0.00%)
Jul 02, 2010 0.3500 0.3550 0.3350 0.3350 18,500 +0.01(+1.52%)
Jun 30, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 29, 2010 0.3400 0.3400 0.3300 0.3300 26,300 -0.02(-7.04%)
Jun 25, 2010 0.3600 0.3600 0.3550 0.3550 33,000 +0.02(+5.97%)
Jun 24, 2010 0.3400 0.3400 0.3350 0.3350 3,000 -0.01(-1.47%)
Jun 23, 2010 0.3400 0.3400 0.3400 0.3400 625 -0.02(-5.56%)
Jun 22, 2010 0.3400 0.3600 0.3400 0.3600 9,000 +0.00(+0.00%)
Jun 21, 2010 0.3500 0.3600 0.3500 0.3600 21,500 +0.02(+5.88%)
Jun 18, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 17, 2010 0.3400 0.3400 0.3400 0.3400 7,000 +0.03(+7.94%)
Jun 16, 2010 0.3500 0.3500 0.3150 0.3150 22,030 -0.01(-1.56%)
Jun 15, 2010 0.3250 0.3250 0.3200 0.3200 44,400 -0.01(-3.03%)
Jun 14, 2010 0.3300 0.3400 0.3300 0.3300 19,500 -0.01(-1.49%)
Jun 11, 2010 0.3400 0.3400 0.3350 0.3350 27,300 -0.01(-2.90%)
Jun 10, 2010 0.3600 0.3600 0.3450 0.3450 46,000 -0.01(-1.43%)
Jun 09, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 08, 2010 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+7.69%)
Jun 07, 2010 0.3400 0.3500 0.3250 0.3250 30,500 +0.01(+1.56%)
Jun 04, 2010 0.3500 0.3600 0.3200 0.3200 43,000 +0.00(+0.00%)
Jun 03, 2010 0.3450 0.3600 0.3000 0.3200 98,155 -0.03(-8.57%)
Jun 02, 2010 0.3500 0.3500 0.3500 0.3500 11,500 +0.01(+2.94%)
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.