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 UNCHANGED
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 (%)
Jul 31, 2019 0.2700 0.2700 0.2600 0.2600 122,500 -0.01(-3.70%)
Jul 30, 2019 0.2500 0.2700 0.2500 0.2700 58,400 +0.02(+8.00%)
Jul 29, 2019 0.2500 0.2500 0.2500 0.2500 51,500 +0.00(+0.00%)
Jul 26, 2019 0.2400 0.2500 0.2400 0.2500 152,000 +0.00(+0.00%)
Jul 25, 2019 0.2600 0.2600 0.2400 0.2500 258,000 -0.01(-3.85%)
Jul 24, 2019 0.2600 0.2600 0.2600 0.2600 20,500 -0.01(-3.70%)
Jul 23, 2019 0.2600 0.2700 0.2600 0.2700 17,500 +0.01(+3.85%)
Jul 22, 2019 0.2700 0.2700 0.2600 0.2600 36,500 +0.00(+0.00%)
Jul 19, 2019 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Jul 18, 2019 0.2600 0.2700 0.2600 0.2600 48,000 +0.00(+0.00%)
Jul 17, 2019 0.2600 0.2600 0.2600 0.2600 107,160 +0.00(+0.00%)
Jul 16, 2019 0.2600 0.2700 0.2500 0.2600 212,500 +0.00(+0.00%)
Jul 15, 2019 0.2800 0.2800 0.2600 0.2600 81,800 -0.02(-7.14%)
Jul 12, 2019 0.2800 0.2800 0.2700 0.2800 51,500 +0.01(+3.70%)
Jul 11, 2019 0.2800 0.2800 0.2700 0.2700 42,950 +0.00(+0.00%)
Jul 10, 2019 0.2700 0.2800 0.2700 0.2700 13,900 +0.00(+0.00%)
Jul 09, 2019 0.2700 0.2800 0.2700 0.2700 93,750 +0.00(+0.00%)
Jul 08, 2019 0.2800 0.2800 0.2700 0.2700 24,500 -0.01(-3.57%)
Jul 05, 2019 0.2800 0.2800 0.2800 0.2800 56,500 +0.00(+0.00%)
Jul 04, 2019 0.2800 0.2800 0.2800 0.2800 7,258 +0.00(+0.00%)
Jul 03, 2019 0.2800 0.2800 0.2800 0.2800 46,500 +0.00(+0.00%)
Jul 02, 2019 0.2900 0.2900 0.2800 0.2800 12,864 -0.03(-9.68%)
Jun 28, 2019 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Jun 27, 2019 0.2900 0.2900 0.2800 0.2800 33,600 +0.00(+0.00%)
Jun 26, 2019 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jun 25, 2019 0.2900 0.2900 0.2800 0.2800 18,000 -0.01(-3.45%)
Jun 24, 2019 0.2800 0.2900 0.2800 0.2900 35,000 +0.01(+3.57%)
Jun 21, 2019 0.2800 0.2900 0.2600 0.2800 91,499 +0.01(+3.70%)
Jun 20, 2019 0.2700 0.2800 0.2600 0.2700 206,200 -0.01(-3.57%)
Jun 19, 2019 0.2900 0.2900 0.2700 0.2800 137,600 -0.01(-3.45%)
Jun 18, 2019 0.2900 0.2900 0.2800 0.2900 122,500 +0.01(+3.57%)
Jun 17, 2019 0.2800 0.2900 0.2800 0.2800 78,000 +0.00(+0.00%)
Jun 14, 2019 0.2800 0.2900 0.2800 0.2800 90,500 -0.01(-3.45%)
Jun 13, 2019 0.2900 0.2900 0.2800 0.2900 191,100 +0.00(+0.00%)
Jun 12, 2019 0.3100 0.3100 0.2900 0.2900 243,400 -0.03(-9.38%)
Jun 11, 2019 0.3100 0.3200 0.3100 0.3200 2,500 +0.02(+6.67%)
Jun 10, 2019 0.3100 0.3200 0.3000 0.3000 76,697 -0.01(-3.23%)
Jun 07, 2019 0.3200 0.3200 0.3100 0.3100 67,500 -0.01(-3.13%)
Jun 06, 2019 0.3100 0.3200 0.3100 0.3200 106,000 +0.00(+0.00%)
Jun 05, 2019 0.3200 0.3200 0.3000 0.3200 255,562 +0.00(+0.00%)
Jun 04, 2019 0.3300 0.3400 0.3200 0.3200 106,400 -0.02(-5.88%)
Jun 03, 2019 0.3300 0.3500 0.3300 0.3400 54,965 +0.00(+0.00%)
May 31, 2019 0.3500 0.3500 0.3400 0.3400 56,890 -0.01(-2.86%)
May 30, 2019 0.3500 0.3600 0.3400 0.3500 212,300 +0.00(+0.00%)
May 29, 2019 0.3600 0.3600 0.3500 0.3500 119,400 +0.00(+0.00%)
May 28, 2019 0.3900 0.3900 0.3500 0.3500 362,200 -0.02(-5.41%)
May 27, 2019 0.3600 0.3800 0.3600 0.3700 319,550 +0.02(+5.71%)
May 24, 2019 0.3300 0.3600 0.3200 0.3500 230,636 +0.02(+6.06%)
May 23, 2019 0.3300 0.3300 0.3100 0.3300 254,932 +0.00(+0.00%)
May 22, 2019 0.3500 0.3500 0.3200 0.3300 192,010 +0.00(+0.00%)
May 21, 2019 0.3500 0.3600 0.3300 0.3300 752,869 -0.02(-5.71%)
May 17, 2019 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
May 16, 2019 0.2800 0.2900 0.2700 0.2900 62,500 +0.00(+0.00%)
May 15, 2019 0.2800 0.2900 0.2700 0.2900 175,800 +0.00(+0.00%)
May 14, 2019 0.2800 0.2900 0.2800 0.2900 130,200 +0.01(+3.57%)
May 13, 2019 0.2900 0.3000 0.2600 0.2800 281,585 -0.01(-3.45%)
May 10, 2019 0.2800 0.2900 0.2800 0.2900 39,820 +0.00(+0.00%)
May 09, 2019 0.2900 0.2900 0.2900 0.2900 5,500 +0.00(+0.00%)
May 08, 2019 0.2900 0.2900 0.2800 0.2900 6,000 +0.00(+0.00%)
May 07, 2019 0.2900 0.2900 0.2900 0.2900 21,500 +0.01(+3.57%)
May 06, 2019 0.2800 0.2800 0.2600 0.2800 51,000 +0.00(+0.00%)
May 02, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
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.