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

Microbix Biosystems Inc (TSX: MBX )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 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 (%)
May 29, 2009 0.3650 0.3650 0.3650 0.3650 10,338 +0.00(+0.00%)
May 28, 2009 0.3650 0.3650 0.3650 0.3650 10,338 +0.01(+2.82%)
May 27, 2009 0.3650 0.3650 0.3550 0.3550 3,000 -0.04(-8.97%)
May 26, 2009 0.3900 0.3900 0.3800 0.3900 45,000 +0.00(+0.00%)
May 25, 2009 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 22, 2009 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
May 21, 2009 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+1.30%)
May 20, 2009 0.3900 0.3900 0.3850 0.3850 26,100 +0.03(+6.94%)
May 19, 2009 0.3800 0.3800 0.3600 0.3600 7,500 -0.04(-10.00%)
May 15, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 14, 2009 0.3950 0.4000 0.3750 0.4000 24,300 +0.05(+14.29%)
May 13, 2009 0.3650 0.3650 0.3500 0.3500 49,800 -0.01(-1.41%)
May 12, 2009 0.3550 0.3550 0.3550 0.3550 2,550 -0.04(-8.97%)
May 11, 2009 0.3650 0.3900 0.3500 0.3900 28,600 +0.00(+0.00%)
May 08, 2009 0.3900 0.3900 0.3900 0.3900 536 +0.00(+0.00%)
May 07, 2009 0.3900 0.3900 0.3900 300 +0.00(+0.00%)
May 06, 2009 0.3650 0.3900 0.3500 0.3900 40,000 -0.01(-1.27%)
May 05, 2009 0.3950 0.3950 0.3950 0.3950 800 +0.04(+11.27%)
May 04, 2009 0.4000 0.3550 0.3550 0.3550 23,000 -0.05(-11.25%)
May 01, 2009 0.3800 0.4000 0.3750 0.4000 145,307 +0.03(+8.11%)
Apr 30, 2009 0.3350 0.3700 0.3350 0.3700 7,995 +0.03(+8.82%)
Apr 29, 2009 0.3800 0.3800 0.3400 0.3400 46,200 -0.02(-5.56%)
Apr 28, 2009 0.3800 0.3800 0.3500 0.3600 87,850 -0.01(-1.37%)
Apr 27, 2009 0.4050 0.4500 0.3650 0.3650 317,439 +0.01(+1.39%)
Apr 24, 2009 0.3450 0.3600 0.3450 0.3600 15,000 +0.02(+5.88%)
Apr 23, 2009 0.3350 0.3400 0.3150 0.3400 14,500 +0.02(+4.62%)
Apr 22, 2009 0.3250 0.3250 0.3250 0.3250 1,200 -0.02(-4.41%)
Apr 21, 2009 0.3400 0.3400 0.3300 0.3400 18,000 +0.04(+13.33%)
Apr 20, 2009 0.3350 0.3350 0.3000 0.3000 20,000 -0.04(-10.45%)
Apr 17, 2009 0.3200 0.3350 0.3200 0.3350 3,850 +0.00(+0.00%)
Apr 16, 2009 0.3450 0.3450 0.3000 0.3350 45,500 -0.04(-10.67%)
Apr 15, 2009 0.3750 0.3750 0.3750 0.3750 5,900 +0.01(+1.35%)
Apr 14, 2009 0.3700 0.3700 0.3700 0.3700 9,100 +0.00(+0.00%)
Apr 09, 2009 0.3700 0.3700 0.3700 0 -0.04(-8.64%)
Apr 08, 2009 0.3600 0.4050 0.3500 0.4050 33,000 +0.06(+15.71%)
Apr 07, 2009 0.4050 0.4050 0.3500 0.3500 28,635 -0.03(-6.67%)
Apr 06, 2009 0.3450 0.4000 0.3450 0.3750 46,000 +0.06(+19.05%)
Apr 01, 2009 0.3050 0.3350 0.3050 0.3150 43 -0.02(-5.97%)
Mar 30, 2009 0.3350 0.3350 0.3350 480 -0.01(-4.29%)
Mar 26, 2009 0.3250 0.3500 0.3250 0.3500 70,600 +0.01(+1.45%)
Mar 25, 2009 0.3450 0.3450 0.3450 0.3450 500 +0.02(+7.81%)
Mar 24, 2009 0.3250 0.3250 0.3200 0.3200 3,000 -0.02(-7.25%)
Mar 23, 2009 0.3300 0.3450 0.3150 0.3450 25,300 +0.04(+15.00%)
Mar 19, 2009 0.3000 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Mar 18, 2009 0.3450 0.3450 0.2600 0.3300 20,000 -0.05(-13.16%)
Mar 17, 2009 0.3700 0.3800 0.3600 0.3800 55,000 +0.03(+8.57%)
Mar 16, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 13, 2009 0.3050 0.3600 0.3050 0.3500 23,500 +0.01(+2.94%)
Mar 12, 2009 0.3050 0.3400 0.3000 0.3400 62,000 +0.02(+6.25%)
Mar 11, 2009 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Mar 10, 2009 0.2900 0.3200 0.2900 0.3200 20,400 +0.01(+3.23%)
Mar 09, 2009 0.3100 0.3100 0.2800 0.3100 24,911 +0.02(+5.08%)
Mar 06, 2009 0.3150 0.3150 0.2950 0.2950 5,600 +0.01(+1.72%)
Mar 05, 2009 0.2900 0.2900 0.2900 0.2900 368,500 +0.01(+5.45%)
Mar 04, 2009 0.2750 0.2750 0 +0.01(+1.85%)
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.