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: 2:34 PM EDT, May 6, 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, 2022 0.5100 0.5400 0.5000 0.5400 42,500 +0.00(+0.00%)
Aug 30, 2022 0.5100 0.5400 0.5100 0.5400 17,500 +0.01(+1.89%)
Aug 29, 2022 0.5100 0.5400 0.5100 0.5300 8,800 +0.03(+6.00%)
Aug 26, 2022 0.5300 0.5300 0.5000 0.5000 59,005 -0.03(-5.66%)
Aug 25, 2022 0.5200 0.5400 0.5200 0.5300 72,000 +0.02(+3.92%)
Aug 24, 2022 0.5300 0.5300 0.5100 0.5100 2,000 -0.01(-1.92%)
Aug 23, 2022 0.5200 0.5300 0.5200 0.5200 7,500 +0.01(+1.96%)
Aug 22, 2022 0.5000 0.5200 0.5000 0.5100 38,802 +0.00(+0.00%)
Aug 19, 2022 0.5200 0.5200 0.5000 0.5100 57,250 -0.02(-3.77%)
Aug 18, 2022 0.5200 0.5300 0.5100 0.5300 19,525 +0.01(+1.92%)
Aug 17, 2022 0.5200 0.5300 0.5100 0.5200 13,049 +0.00(+0.00%)
Aug 16, 2022 0.5000 0.5200 0.5000 0.5200 19,500 +0.00(+0.00%)
Aug 15, 2022 0.5000 0.5200 0.5000 0.5200 16,746 +0.00(+0.00%)
Aug 12, 2022 0.5000 0.5200 0.5000 0.5200 9,500 +0.00(+0.00%)
Aug 11, 2022 0.5200 0.5200 0.5000 0.5200 41,000 +0.01(+1.96%)
Aug 10, 2022 0.5000 0.5500 0.5000 0.5100 199,511 +0.01(+2.00%)
Aug 09, 2022 0.5200 0.5200 0.4900 0.5000 7,335 -0.01(-1.96%)
Aug 08, 2022 0.5400 0.5400 0.5100 0.5100 14,501 -0.03(-5.56%)
Aug 05, 2022 0.4900 0.5400 0.4900 0.5400 21,000 +0.03(+5.88%)
Aug 04, 2022 0.5000 0.5100 0.4750 0.5100 8,500 +0.01(+2.00%)
Aug 03, 2022 0.5000 0.5000 0.4900 0.5000 6,000 +0.02(+4.17%)
Aug 02, 2022 0.4850 0.4850 0.4800 0.4800 1,255 -0.01(-1.03%)
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%)
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.