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 (%)
Dec 31, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 30, 2019 0.2300 0.2500 0.2200 0.2500 133,000 +0.03(+13.64%)
Dec 27, 2019 0.2300 0.2400 0.2200 0.2200 194,100 -0.01(-4.35%)
Dec 24, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 23, 2019 0.2100 0.2200 0.2100 0.2100 48,000 -0.02(-8.70%)
Dec 20, 2019 0.2100 0.2300 0.2100 0.2300 34,950 +0.01(+4.55%)
Dec 19, 2019 0.2100 0.2200 0.2100 0.2200 213,300 +0.01(+4.76%)
Dec 18, 2019 0.2100 0.2100 0.2000 0.2100 72,000 -0.01(-4.55%)
Dec 17, 2019 0.2200 0.2200 0.2100 0.2200 13,500 +0.00(+0.00%)
Dec 16, 2019 0.2200 0.2200 0.2100 0.2200 37,000 -0.01(-4.35%)
Dec 13, 2019 0.2200 0.2300 0.2200 0.2300 11,000 +0.00(+0.00%)
Dec 12, 2019 0.2200 0.2300 0.2200 0.2300 91,500 +0.01(+4.55%)
Dec 11, 2019 0.2200 0.2200 0.2200 0.2200 38,900 +0.01(+4.76%)
Dec 10, 2019 0.2300 0.2300 0.2100 0.2100 99,900 -0.02(-8.70%)
Dec 09, 2019 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Dec 06, 2019 0.2300 0.2300 0.2200 0.2300 48,000 +0.01(+4.55%)
Dec 05, 2019 0.2300 0.2300 0.2200 0.2200 231,970 -0.01(-4.35%)
Dec 04, 2019 0.2300 0.2300 0.2300 0.2300 10,500 -0.01(-4.17%)
Dec 03, 2019 0.2300 0.2400 0.2300 0.2400 9,500 +0.00(+0.00%)
Dec 02, 2019 0.2300 0.2400 0.2300 0.2400 135,539 +0.00(+0.00%)
Nov 29, 2019 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Nov 28, 2019 0.2400 0.2400 0.2400 0.2400 1,100 +0.00(+0.00%)
Nov 27, 2019 0.2300 0.2400 0.2300 0.2400 41,000 +0.00(+0.00%)
Nov 26, 2019 0.2400 0.2500 0.2300 0.2400 84,429 -0.01(-4.00%)
Nov 25, 2019 0.2400 0.2500 0.2400 0.2500 59,300 +0.00(+0.00%)
Nov 22, 2019 0.2300 0.2500 0.2300 0.2500 4,329 +0.01(+4.17%)
Nov 21, 2019 0.2400 0.2500 0.2300 0.2400 48,000 -0.01(-4.00%)
Nov 20, 2019 0.2400 0.2500 0.2300 0.2500 27,200 +0.00(+0.00%)
Nov 19, 2019 0.2400 0.2500 0.2400 0.2500 12,500 +0.00(+0.00%)
Nov 18, 2019 0.2300 0.2500 0.2300 0.2500 133,000 +0.00(+0.00%)
Nov 15, 2019 0.2400 0.2500 0.2400 0.2500 29,000 +0.00(+0.00%)
Nov 14, 2019 0.2500 0.2500 0.2400 0.2500 14,500 +0.00(+0.00%)
Nov 13, 2019 0.2400 0.2500 0.2300 0.2500 27,900 +0.02(+8.70%)
Nov 12, 2019 0.2400 0.2400 0.2300 0.2300 44,700 -0.01(-4.17%)
Nov 08, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Nov 07, 2019 0.2500 0.2500 0.2400 0.2500 67,366 +0.00(+0.00%)
Nov 06, 2019 0.2500 0.2500 0.2500 0.2500 24,000 +0.00(+0.00%)
Nov 05, 2019 0.2400 0.2500 0.2400 0.2500 3,000 +0.00(+0.00%)
Nov 04, 2019 0.2500 0.2500 0.2400 0.2500 65,000 +0.00(+0.00%)
Nov 01, 2019 0.2400 0.2500 0.2300 0.2500 52,500 +0.00(+0.00%)
Oct 31, 2019 0.2400 0.2500 0.2400 0.2500 42,500 +0.01(+4.17%)
Oct 30, 2019 0.2400 0.2400 0.2400 0.2400 26,500 +0.01(+4.35%)
Oct 29, 2019 0.2300 0.2300 0.2300 0.2300 38,500 +0.00(+0.00%)
Oct 28, 2019 0.2300 0.2300 0.2300 0.2300 37,813 -0.01(-4.17%)
Oct 25, 2019 0.2400 0.2400 0.2400 0.2400 27,500 +0.00(+0.00%)
Oct 24, 2019 0.2400 0.2400 0.2400 0.2400 8,200 +0.01(+4.35%)
Oct 23, 2019 0.2300 0.2400 0.2300 0.2300 36,100 +0.00(+0.00%)
Oct 22, 2019 0.2400 0.2400 0.2300 0.2300 227,050 -0.02(-8.00%)
Oct 21, 2019 0.2100 0.2500 0.2100 0.2500 363,700 +0.04(+19.05%)
Oct 18, 2019 0.2100 0.2200 0.2100 0.2100 59,000 +0.00(+0.00%)
Oct 17, 2019 0.2000 0.2100 0.2000 0.2100 82,000 +0.00(+0.00%)
Oct 16, 2019 0.2100 0.2100 0.2000 0.2100 88,500 +0.00(+0.00%)
Oct 15, 2019 0.2100 0.2100 0.2100 0.2100 58,500 +0.00(+0.00%)
Oct 11, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 10, 2019 0.2100 0.2200 0.2100 0.2200 29,000 +0.01(+4.76%)
Oct 09, 2019 0.2100 0.2100 0.2000 0.2100 49,000 +0.00(+0.00%)
Oct 08, 2019 0.2100 0.2100 0.2100 0.2100 75,830 +0.00(+0.00%)
Oct 07, 2019 0.2100 0.2200 0.2100 0.2100 98,500 -0.01(-4.55%)
Oct 04, 2019 0.2200 0.2200 0.2200 0.2200 11,500 -0.01(-4.35%)
Oct 03, 2019 0.2200 0.2300 0.2100 0.2300 169,850 +0.01(+4.55%)
Oct 02, 2019 0.2300 0.2300 0.2200 0.2200 76,500 -0.01(-4.35%)
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.