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 -0.0100 (-2.86%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 17, 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 (%)
Nov 30, 2006 0.5100 0.5400 0.5000 0.5000 13,500 -0.04(-7.41%)
Nov 29, 2006 0.5200 0.5400 0.5000 0.5400 3,700 +0.01(+1.89%)
Nov 28, 2006 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Nov 27, 2006 0.5300 0.5300 0.5300 0.5300 7,000 -0.02(-3.64%)
Nov 24, 2006 0.5300 0.5500 0.5300 0.5500 1,100 +0.03(+5.77%)
Nov 22, 2006 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 21, 2006 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 20, 2006 0.5200 0.5200 0.5200 0.5200 12,300 -0.03(-5.45%)
Nov 17, 2006 0.5500 0.5500 0.5300 0.5500 8,665 +0.05(+10.00%)
Nov 16, 2006 0.5100 0.5100 0.5000 0.5000 2,000 -0.01(-1.96%)
Nov 15, 2006 0.5200 0.5400 0.5100 0.5100 6,500 -0.02(-3.77%)
Nov 14, 2006 0.5200 0.5300 0.5200 0.5300 2,250 -0.01(-1.85%)
Nov 13, 2006 0.5300 0.5400 0.5300 0.5400 4,000 +0.00(+0.00%)
Nov 10, 2006 0.6000 0.6100 0.5400 0.5400 22,500 -0.01(-1.82%)
Nov 09, 2006 0.6000 0.6000 0.5400 0.5500 13,750 -0.08(-12.70%)
Nov 08, 2006 0.6300 0.6300 0.6300 0.6300 673 +0.05(+8.62%)
Nov 07, 2006 0.5800 0.5800 0.5800 0.5800 1,000 -0.06(-9.38%)
Nov 06, 2006 0.6200 0.6500 0.5900 0.6400 16,000 +0.03(+4.92%)
Nov 03, 2006 0.5500 0.6100 0.5000 0.6100 15,800 +0.05(+8.93%)
Nov 02, 2006 0.5400 0.5700 0.5400 0.5600 6,510 -0.03(-5.08%)
Nov 01, 2006 0.5900 0.5900 0.5900 0.5900 700 +0.05(+9.26%)
Oct 31, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 30, 2006 0.5400 0.5400 0.5400 0.5400 1,800 +0.02(+3.85%)
Oct 27, 2006 0.5200 0.5800 0.5200 0.5200 28,825 +0.01(+1.96%)
Oct 26, 2006 0.5100 0.5100 0.5100 0.5100 5,275 +0.01(+2.00%)
Oct 25, 2006 0.5000 0.5000 0.5000 0.5000 5,675 +0.00(+0.00%)
Oct 24, 2006 0.4900 0.5100 0.4900 0.5000 5,300 +0.00(+0.00%)
Oct 23, 2006 0.5000 0.5000 0.5000 0.5000 1,800 +0.00(+0.00%)
Oct 20, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 19, 2006 0.5200 0.5200 0.5000 0.5000 23,750 +0.00(+0.00%)
Oct 18, 2006 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Oct 17, 2006 0.4900 0.5100 0.4900 0.5000 25,000 +0.02(+4.17%)
Oct 16, 2006 0.4800 0.4800 0.4800 0.4800 4,400 +0.01(+1.05%)
Oct 13, 2006 0.4950 0.5000 0.4750 0.4750 25,050 -0.03(-5.00%)
Oct 12, 2006 0.5000 0.5000 0.4800 0.5000 16,495 -0.02(-3.85%)
Oct 11, 2006 0.4200 0.5200 0.4200 0.5200 12,595 +0.07(+15.56%)
Oct 10, 2006 0.5200 0.5200 0.4150 0.4500 44,200 -0.05(-10.00%)
Oct 09, 2006 0.5300 0.5300 0.4500 0.5000 28,336 +0.00(+0.00%)
Oct 06, 2006 0.5300 0.5300 0.4500 0.5000 28,336 -0.01(-1.96%)
Oct 05, 2006 0.5600 0.5600 0.5000 0.5100 98,900 -0.05(-8.93%)
Oct 04, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Oct 03, 2006 0.5600 0.5600 0.5600 0.5600 3,800 -0.06(-9.68%)
Oct 02, 2006 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Sep 29, 2006 0.6200 0.6200 0.6200 0.6200 10,000 +0.02(+3.33%)
Sep 28, 2006 0.6100 0.6200 0.6000 0.6000 7,500 +0.01(+1.69%)
Sep 27, 2006 0.5500 0.5900 0.5500 0.5900 18,500 +0.00(+0.00%)
Sep 26, 2006 0.5900 0.5900 0.5900 0.5900 5,300 +0.01(+1.72%)
Sep 25, 2006 0.5600 0.6100 0.5600 0.5800 25,000 +0.00(+0.00%)
Sep 22, 2006 0.5800 0.5800 0.5500 0.5800 4,000 +0.02(+3.57%)
Sep 21, 2006 0.5800 0.5800 0.5600 0.5600 2,500 -0.02(-3.45%)
Sep 20, 2006 0.6000 0.6000 0.5400 0.5800 4,000 -0.05(-7.94%)
Sep 19, 2006 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Sep 18, 2006 0.6300 0.6300 0.6300 0.6300 4,000 +0.03(+5.00%)
Sep 15, 2006 0.5700 0.6000 0.5500 0.6000 6,500 +0.00(+0.00%)
Sep 14, 2006 0.6000 0.6000 0.6000 0.6000 1,600 +0.04(+7.14%)
Sep 13, 2006 0.5600 0.5600 0.5600 0.5600 1,000 -0.03(-5.08%)
Sep 12, 2006 0.6000 0.6000 0.5900 0.5900 2,400 -0.01(-1.67%)
Sep 11, 2006 0.6000 0.6200 0.6000 0.6000 14,550 -0.05(-7.69%)
Sep 08, 2006 0.6300 0.6500 0.6000 0.6500 2,200 +0.02(+3.17%)
Sep 07, 2006 0.6400 0.6400 0.6000 0.6300 8,200 -0.01(-1.56%)
Sep 06, 2006 0.6300 0.6400 0.6100 0.6400 42,500 +0.00(+0.00%)
Sep 05, 2006 0.6400 0.6400 0.6400 0.6400 2,500 +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.