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 UNCHANGED
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 (%)
Nov 28, 2008 0.3300 0.3300 0.2950 0.3250 14,372 +0.03(+8.33%)
Nov 27, 2008 0.2800 0.3000 0.2600 0.3000 17,800 +0.02(+7.14%)
Nov 26, 2008 0.3000 0.3300 0.2800 0.2800 28,509 -0.07(-20.00%)
Nov 25, 2008 0.3500 0.3500 0.2450 0.3500 80,250 +0.02(+6.06%)
Nov 24, 2008 0.3500 0.3500 0.3300 0.3300 8,000 -0.03(-9.59%)
Nov 21, 2008 0.3500 0.3650 0.3100 0.3650 11,000 +0.05(+17.74%)
Nov 20, 2008 0.3250 0.3300 0.3100 0.3100 12,000 -0.04(-11.43%)
Nov 19, 2008 0.3400 0.3550 0.3400 0.3500 18,200 +0.02(+6.06%)
Nov 18, 2008 0.3600 0.3600 0.3300 0.3300 19,000 -0.03(-8.33%)
Nov 17, 2008 0.3650 0.3650 0.3500 0.3600 68,900 -0.03(-7.69%)
Nov 14, 2008 0.3900 0.3900 0.3600 0.3900 17,500 +0.01(+1.30%)
Nov 13, 2008 0.3850 0.3850 400 +0.00(+0.00%)
Nov 12, 2008 0.4000 0.4000 0.3850 0.3850 12,000 -0.01(-2.53%)
Nov 11, 2008 0.4000 0.4000 0.3950 0.3950 4,540 +0.01(+1.28%)
Nov 10, 2008 0.4000 0.4000 0.3900 0.3900 9,000 -0.01(-2.50%)
Nov 07, 2008 0.4050 0.4050 0.4000 0.4000 20,610 -0.05(-11.11%)
Nov 06, 2008 0.4500 0.4500 0.4500 0.4500 7,500 +0.00(+0.00%)
Nov 05, 2008 0.4500 0.4500 0.4500 0.4500 4,300 +0.00(+0.00%)
Nov 04, 2008 0.4450 0.4500 0.4450 0.4500 1,800 +0.01(+1.12%)
Nov 03, 2008 0.4900 0.4900 0.4100 0.4450 13,110 +0.04(+8.54%)
Oct 31, 2008 0.4100 0.4100 0.4100 0.4100 32,500 +0.01(+2.50%)
Oct 30, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Oct 29, 2008 0.3800 0.4200 0.3800 0.4000 16,250 +0.01(+1.27%)
Oct 28, 2008 0.4050 0.4200 0.3900 0.3950 19,500 -0.01(-2.47%)
Oct 27, 2008 0.4050 0.4400 0.3950 0.4050 30,400 -0.04(-10.00%)
Oct 24, 2008 0.4200 0.4700 0.4000 0.4500 35,305 +0.03(+7.14%)
Oct 23, 2008 0.4200 0.4200 350 +0.00(+0.00%)
Oct 22, 2008 0.4600 0.4900 0.4000 0.4200 107,750 -0.04(-8.70%)
Oct 21, 2008 0.4600 0.4600 0.4600 0.4600 2,610 -0.06(-11.54%)
Oct 20, 2008 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Oct 17, 2008 0.4550 0.5200 0.4300 0.5200 19,000 +0.07(+15.56%)
Oct 16, 2008 0.4600 0.4850 0.4000 0.4500 28,000 +0.05(+12.50%)
Oct 15, 2008 0.4150 0.4150 0.4000 0.4000 24,000 -0.01(-2.44%)
Oct 14, 2008 0.4050 0.4150 0.3600 0.4100 107,100 +0.05(+13.89%)
Oct 10, 2008 0.4250 0.4250 0.2900 0.3600 154,030 -0.11(-23.40%)
Oct 09, 2008 0.4300 0.4700 0.4300 0.4700 3,000 +0.02(+4.44%)
Oct 08, 2008 0.4600 0.4600 0.4400 0.4500 20,500 -0.05(-10.00%)
Oct 07, 2008 0.5000 0.5000 0.5000 0.5000 3,300 +0.00(+0.00%)
Oct 06, 2008 0.4950 0.5000 0.3600 0.5000 43,645 +0.01(+2.04%)
Oct 03, 2008 0.5100 0.5100 0.4800 0.4900 39,500 -0.06(-10.91%)
Oct 02, 2008 0.5500 0.5500 0.5500 0.5500 9,000 +0.05(+10.00%)
Oct 01, 2008 0.6000 0.6000 0.5000 0.5000 99,000 -0.10(-16.67%)
Sep 30, 2008 0.5900 0.6000 0.5900 0.6000 20,700 +0.05(+9.09%)
Sep 29, 2008 0.5700 0.5700 0.5200 0.5500 18,200 +0.03(+5.77%)
Sep 26, 2008 0.6400 0.6400 0.5200 0.5200 166,030 -0.14(-21.21%)
Sep 25, 2008 0.7000 0.7000 0.6400 0.6600 17,800 +0.00(+0.00%)
Sep 24, 2008 0.5500 0.6800 0.5500 0.6600 114,200 +0.14(+26.92%)
Sep 23, 2008 0.5000 0.5200 0.5000 0.5200 11,250 +0.01(+1.96%)
Sep 22, 2008 0.5300 0.5500 0.5100 0.5100 30,000 -0.05(-8.93%)
Sep 19, 2008 0.5500 0.5600 0.5400 0.5600 24,200 +0.05(+9.80%)
Sep 18, 2008 0.4550 0.5900 0.4550 0.5100 60,200 -0.04(-7.27%)
Sep 17, 2008 0.5800 0.5800 0.5300 0.5500 7,700 +0.01(+1.85%)
Sep 16, 2008 0.6100 0.6100 0.5400 0.5400 13,900 -0.11(-16.92%)
Sep 15, 2008 0.6500 0.6500 0.6500 0.6500 4,400 -0.01(-1.52%)
Sep 12, 2008 0.6500 0.6600 0.6500 0.6600 11,000 +0.00(+0.00%)
Sep 11, 2008 0.6500 0.6600 0.6500 0.6600 7,100 +0.01(+1.54%)
Sep 10, 2008 0.6400 0.6500 0.6400 0.6500 9,000 +0.01(+1.56%)
Sep 09, 2008 0.6400 0.6400 0.6400 0.6400 609 +0.00(+0.00%)
Sep 08, 2008 0.6400 0.6400 0.6400 0.6400 7,000 +0.00(+0.00%)
Sep 05, 2008 0.6600 0.6600 0.6300 0.6400 6,500 -0.03(-4.48%)
Sep 04, 2008 0.6400 0.6700 0.6300 0.6700 9,000 +0.03(+4.69%)
Sep 03, 2008 0.6400 0.6400 0.6400 0.6400 2,000 +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.