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

Microbix Biosystems Inc (TSX: MBX )

0.3250 -0.0100 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Sep 02, 2008 0.6400 0.6400 0.6400 0.6400 1,000 -0.02(-3.03%)
Aug 29, 2008 0.6600 0.6600 0.6600 0.6600 2,000 +0.03(+4.76%)
Aug 28, 2008 0.6300 0.6300 0.6300 0.6300 3,000 -0.04(-5.97%)
Aug 27, 2008 0.6400 0.6700 0.6400 0.6700 6,275 +0.03(+4.69%)
Aug 26, 2008 0.6400 770 +0.00(+0.00%)
Aug 25, 2008 0.6400 0 +0.00(+0.00%)
Aug 22, 2008 0.6700 0.6700 0.6400 0.6400 30,525 +0.00(+0.00%)
Aug 21, 2008 0.6700 0.6700 0.6400 0.6400 9,500 -0.03(-4.48%)
Aug 20, 2008 0.6700 0 +0.00(+0.00%)
Aug 19, 2008 0.6500 0.6700 0.6500 0.6700 3,000 +0.02(+3.08%)
Aug 18, 2008 0.6500 0.6500 0.6500 0.6500 1,000 +0.01(+1.56%)
Aug 15, 2008 0.6700 0.6700 0.6400 0.6400 6,300 -0.01(-1.54%)
Aug 14, 2008 0.6700 0.6700 0.6500 0.6500 9,300 -0.02(-2.99%)
Aug 13, 2008 0.6500 0.6700 0.6500 0.6700 7,000 +0.03(+4.69%)
Aug 12, 2008 0.6500 0.6500 0.6400 0.6400 7,000 -0.02(-3.03%)
Aug 11, 2008 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Aug 08, 2008 0.6300 0.6600 0.6300 0.6600 5,450 +0.02(+3.13%)
Aug 07, 2008 0.6400 0.6700 0.6300 0.6400 17,500 -0.01(-1.54%)
Aug 06, 2008 0.6600 0.6600 0.6500 0.6500 7,000 -0.03(-4.41%)
Aug 05, 2008 0.6600 0.6800 0.6600 0.6800 28,600 +0.00(+0.00%)
Aug 04, 2008 0.6400 0.6800 0.6400 0.6800 16,364 +0.00(+0.00%)
Aug 01, 2008 0.6400 0.6800 0.6400 0.6800 16,364 -0.02(-2.86%)
Jul 31, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.02(+2.94%)
Jul 30, 2008 0.6700 0.6900 0.6700 0.6800 11,800 +0.01(+1.49%)
Jul 29, 2008 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Jul 28, 2008 0.7000 0.7000 0.6700 0.6700 13,600 -0.01(-1.47%)
Jul 25, 2008 0.6800 0.6800 0.6800 0.6800 5,500 -0.01(-1.45%)
Jul 24, 2008 0.6900 0.6900 0.6900 0.6900 32,000 +0.03(+4.55%)
Jul 23, 2008 0.6600 0.6600 0.6600 0.6600 1,500 -0.04(-5.71%)
Jul 22, 2008 0.7000 0.7000 0.7000 0.7000 63,500 +0.00(+0.00%)
Jul 21, 2008 0.6700 0.7000 0.6400 0.7000 23,256 +0.02(+2.94%)
Jul 18, 2008 0.6800 0.6800 0.6800 0.6800 3,696 -0.02(-2.86%)
Jul 17, 2008 0.6900 0.7000 0.6900 0.7000 9,400 +0.01(+1.45%)
Jul 16, 2008 0.6900 0.6900 0.6900 0.6900 3,400 +0.00(+0.00%)
Jul 15, 2008 0.6900 0.7000 0.6700 0.6900 224,560 -0.04(-5.48%)
Jul 14, 2008 0.7300 0.7300 0.7300 0.7300 1,000 +0.04(+5.80%)
Jul 11, 2008 0.7000 0.7000 0.6900 0.6900 10,454 -0.03(-4.17%)
Jul 10, 2008 0.7400 0.7400 0.7200 0.7200 10,300 +0.04(+5.88%)
Jul 09, 2008 0.7700 0.7700 0.6800 0.6800 43,036 -0.10(-12.82%)
Jul 08, 2008 0.7500 0.7800 0.7400 0.7800 7,500 +0.05(+6.85%)
Jul 07, 2008 0.7400 0.7400 0.7300 0.7300 9,150 -0.05(-6.41%)
Jul 04, 2008 0.7700 0.7800 0.7600 0.7800 17,740 +0.05(+6.85%)
Jul 03, 2008 0.7600 0.7600 0.7300 0.7300 5,500 -0.01(-1.35%)
Jul 02, 2008 0.7800 0.7800 0.7400 0.7400 6,000 -0.03(-3.90%)
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.