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

Microbix Biosystems Inc (TSX: MBX )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, May 10, 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 29, 2022 0.4850 0 +0.00(+0.00%)
Jul 28, 2022 0.4850 0.4850 0.4800 0.4850 1,500 +0.00(+0.00%)
Jul 27, 2022 0.4850 0.5000 0.4500 0.4850 15,000 +0.01(+1.04%)
Jul 26, 2022 0.4800 0.4850 0.4800 0.4800 3,005 +0.00(+0.00%)
Jul 25, 2022 0.4900 0.4900 0.4800 0.4800 1,900 +0.00(+0.00%)
Jul 22, 2022 0.5000 0.5100 0.4800 0.4800 20,500 -0.01(-2.04%)
Jul 21, 2022 0.4900 0.5200 0.4900 0.4900 3,920 -0.01(-2.00%)
Jul 20, 2022 0.5100 0.5200 0.4900 0.5000 38,100 -0.03(-5.66%)
Jul 19, 2022 0.5400 0.5500 0.5100 0.5300 131,500 +0.01(+1.92%)
Jul 18, 2022 0.5200 0.5200 0.5200 0.5200 4,700 +0.02(+4.00%)
Jul 15, 2022 0.4900 0.5100 0.4900 0.5000 20,500 +0.00(+0.00%)
Jul 14, 2022 0.5000 0.5200 0.5000 0.5000 156,002 +0.01(+2.04%)
Jul 13, 2022 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
Jul 12, 2022 0.4900 0.4900 0.4900 0.4900 53,500 +0.00(+0.00%)
Jul 11, 2022 0.4900 0.5000 0.4900 0.4900 4,000 +0.00(+0.00%)
Jul 08, 2022 0.4900 0.4900 0.4900 0.4900 500 +0.00(+0.00%)
Jul 07, 2022 0.4800 0.4900 0.4700 0.4900 26,500 +0.00(+0.00%)
Jul 06, 2022 0.4950 0.5100 0.4850 0.4900 39,500 +0.01(+1.03%)
Jul 05, 2022 0.4800 0.5000 0.4800 0.4850 27,515 -0.02(-3.00%)
Jul 04, 2022 0.5100 0.5100 0.4950 0.5000 27,600 +0.00(+0.00%)
Jun 30, 2022 0.5000 0 +0.01(+2.04%)
Jun 29, 2022 0.4800 0.4900 0.4800 0.4900 6,460 +0.01(+2.08%)
Jun 28, 2022 0.4550 0.4800 0.4550 0.4800 31,000 +0.03(+6.67%)
Jun 27, 2022 0.4400 0.4600 0.4400 0.4500 13,500 +0.01(+2.27%)
Jun 24, 2022 0.4600 0.4700 0.4150 0.4400 122,305 -0.02(-3.30%)
Jun 23, 2022 0.4900 0.4900 0.4500 0.4550 210,611 -0.02(-4.21%)
Jun 22, 2022 0.4800 0.4800 0.4700 0.4750 15,465 -0.03(-5.00%)
Jun 20, 2022 0.5000 0 +0.01(+1.01%)
Jun 17, 2022 0.4950 0.4950 0.4950 0.4950 1,020 +0.02(+3.13%)
Jun 16, 2022 0.4850 0.4850 0.4700 0.4800 9,540 -0.01(-2.04%)
Jun 15, 2022 0.4950 0.4950 0.4900 0.4900 25,200 -0.01(-1.01%)
Jun 14, 2022 0.4950 0.5000 0.4900 0.4950 22,400 +0.00(+0.00%)
Jun 13, 2022 0.5200 0.5200 0.4800 0.4950 40,214 -0.03(-4.81%)
Jun 10, 2022 0.5300 0.5300 0.5200 0.5200 47,506 -0.03(-5.45%)
Jun 09, 2022 0.5300 0.5500 0.5300 0.5500 6,466 +0.02(+3.77%)
Jun 08, 2022 0.5300 0.5400 0.5200 0.5300 29,500 +0.00(+0.00%)
Jun 07, 2022 0.5500 0.5500 0.5300 0.5300 27,000 -0.01(-1.85%)
Jun 06, 2022 0.5400 0.5500 0.5300 0.5400 19,015 -0.01(-1.82%)
Jun 03, 2022 0.5400 0.5500 0.5300 0.5500 36,900 -0.01(-1.79%)
Jun 02, 2022 0.5600 0.5600 0.5600 0.5600 500 +0.00(+0.00%)
Jun 01, 2022 0.5500 0.5600 0.5500 0.5600 1,715 +0.00(+0.00%)
May 31, 2022 0.5600 0.5600 0.5500 0.5600 6,500 +0.00(+0.00%)
May 30, 2022 0.5500 0.5700 0.5500 0.5600 9,759 -0.01(-1.75%)
May 27, 2022 0.5700 0.5700 0.5400 0.5700 167,983 +0.00(+0.00%)
May 26, 2022 0.5400 0.5700 0.5300 0.5700 29,500 +0.04(+7.55%)
May 25, 2022 0.5300 0.5400 0.5300 0.5300 27,000 +0.01(+1.92%)
May 24, 2022 0.5300 0.5300 0.5200 0.5200 10,000 +0.00(+0.00%)
May 20, 2022 0.5200 0 +0.01(+1.96%)
May 19, 2022 0.5100 0.5200 0.5100 0.5100 37,054 +0.01(+2.00%)
May 18, 2022 0.4900 0.5100 0.4900 0.5000 78,550 +0.01(+2.04%)
May 17, 2022 0.4700 0.4900 0.4600 0.4900 75,000 +0.04(+8.89%)
May 16, 2022 0.4600 0.4600 0.4300 0.4500 56,738 -0.02(-4.26%)
May 13, 2022 0.4550 0.4800 0.4500 0.4700 125,081 +0.01(+2.17%)
May 12, 2022 0.4800 0.4800 0.4450 0.4600 74,650 -0.01(-3.16%)
May 11, 2022 0.4850 0.4850 0.4700 0.4750 87,763 -0.01(-2.06%)
May 10, 2022 0.4750 0.4850 0.4700 0.4850 136,550 +0.01(+1.04%)
May 09, 2022 0.4900 0.4900 0.4800 0.4800 18,232 -0.02(-3.03%)
May 06, 2022 0.4900 0.4950 0.4700 0.4950 76,110 +0.01(+1.02%)
May 05, 2022 0.5000 0.5000 0.4800 0.4900 86,550 -0.01(-2.00%)
May 04, 2022 0.5200 0.5200 0.4900 0.5000 110,374 -0.01(-1.96%)
May 03, 2022 0.5100 0.5100 0.5100 0.5100 1,000 -0.01(-1.92%)
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.