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 -0.0050 (-1.47%)
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 (%)
Feb 26, 2010 0.3950 0.4250 0.3900 0.4250 148,200 +0.02(+6.25%)
Feb 25, 2010 0.3950 0.4000 0.3800 0.4000 34,600 +0.00(+0.00%)
Feb 24, 2010 0.3800 0.4000 0.3800 0.4000 13,100 +0.00(+0.00%)
Feb 23, 2010 0.4000 0.4000 0.4000 0.4000 9,000 +0.00(+0.00%)
Feb 22, 2010 0.4100 0.4450 0.4000 0.4000 48,000 -0.01(-2.44%)
Feb 19, 2010 0.4100 0.4200 0.3950 0.4100 104,370 +0.01(+2.50%)
Feb 18, 2010 0.3900 0.4500 0.3900 0.4000 371,761 +0.01(+2.56%)
Feb 17, 2010 0.3850 0.3950 0.3800 0.3900 29,501 +0.01(+2.63%)
Feb 16, 2010 0.3600 0.3800 0.3600 0.3800 40,600 +0.03(+8.57%)
Feb 12, 2010 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 11, 2010 0.3600 0.3600 0.3600 0.3600 11,996 +0.01(+1.41%)
Feb 10, 2010 0.3600 0.3600 0.3550 0.3550 20,500 -0.01(-1.39%)
Feb 09, 2010 0.3650 0.3650 0.3600 0.3600 42,800 -0.01(-2.70%)
Feb 08, 2010 0.3750 0.3750 0.3700 0.3700 6,000 -0.01(-2.63%)
Feb 05, 2010 0.3900 0.3900 0.3800 0.3800 21,000 +0.01(+2.70%)
Feb 04, 2010 0.3700 0.3700 0.3700 0.3700 15,000 +0.00(+0.00%)
Feb 03, 2010 0.3800 0.3800 0.3700 0.3700 17,100 -0.01(-2.63%)
Feb 02, 2010 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Feb 01, 2010 0.3800 0.3800 0.3800 0.3800 24,000 +0.00(+0.00%)
Jan 29, 2010 0.3650 0.3800 0.3650 0.3800 52,600 +0.02(+5.56%)
Jan 28, 2010 0.3650 0.3700 0.3600 0.3600 53,000 -0.01(-2.70%)
Jan 27, 2010 0.3700 0.3700 0.3700 0.3700 4,000 +0.00(+0.00%)
Jan 26, 2010 0.3650 0.3700 0.3600 0.3700 22,500 -0.01(-1.33%)
Jan 25, 2010 0.3750 0.3750 0.3600 0.3750 156,500 +0.01(+1.35%)
Jan 22, 2010 0.3750 0.3800 0.3700 0.3700 55,700 +0.00(+0.00%)
Jan 21, 2010 0.3800 0.3800 0.3700 0.3700 45,800 -0.02(-5.13%)
Jan 20, 2010 0.3900 0.3900 0.3900 400 +0.00(+0.00%)
Jan 19, 2010 0.3900 0.3950 0.3800 0.3900 48,500 +0.02(+4.00%)
Jan 18, 2010 0.3900 0.3950 0.3750 0.3750 34,700 -0.01(-1.32%)
Jan 15, 2010 0.3850 0.3900 0.3750 0.3800 56,000 +0.00(+0.00%)
Jan 14, 2010 0.3850 0.3900 0.3800 0.3800 54,620 -0.01(-1.30%)
Jan 13, 2010 0.3950 0.3950 0.3850 0.3850 12,700 +0.00(+0.00%)
Jan 12, 2010 0.3850 0.3900 0.3800 0.3850 50,500 +0.00(+0.00%)
Jan 11, 2010 0.3950 0.3950 0.3700 0.3850 87,700 -0.02(-3.75%)
Jan 08, 2010 0.3950 0.4000 0.3950 0.4000 30,300 +0.01(+1.27%)
Jan 07, 2010 0.4000 0.4000 0.3950 0.3950 46,000 -0.01(-1.25%)
Jan 06, 2010 0.3850 0.4000 0.3850 0.4000 192,910 +0.00(+0.00%)
Jan 05, 2010 0.4000 0.4300 0.3850 0.4000 480,500 +0.01(+1.27%)
Jan 04, 2010 0.3800 0.3950 0.3750 0.3950 21,000 +0.02(+5.33%)
Dec 31, 2009 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Dec 30, 2009 0.3800 0.4000 0.3800 0.4000 183,000 +0.02(+5.26%)
Dec 29, 2009 0.3950 0.3950 0.3800 0.3800 116,472 -0.02(-5.00%)
Dec 24, 2009 0.4000 0.4000 0.3900 0.4000 73,000 +0.00(+0.00%)
Dec 23, 2009 0.3950 0.4000 0.3950 0.4000 3,000 -0.01(-2.44%)
Dec 22, 2009 0.3950 0.4100 0.3900 0.4100 36,500 +0.01(+2.50%)
Dec 21, 2009 0.4000 0.4000 0.4000 0.4000 10,100 +0.00(+0.00%)
Dec 18, 2009 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 17, 2009 0.4000 0.4000 0.3900 0.4000 37,700 +0.01(+2.56%)
Dec 16, 2009 0.4050 0.4200 0.3900 0.3900 52,000 +0.00(+0.00%)
Dec 15, 2009 0.3950 0.4000 0.3900 0.3900 15,500 -0.01(-2.50%)
Dec 14, 2009 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Dec 11, 2009 0.4000 0.4100 0.4000 0.4000 24,297 +0.00(+0.00%)
Dec 10, 2009 0.4000 0.4000 0.4000 0.4000 22,845 +0.00(+0.00%)
Dec 09, 2009 0.4000 0.4000 0.4000 0.4000 77,000 +0.00(+0.00%)
Dec 08, 2009 0.4000 0.4000 0.4000 0.4000 20,800 +0.00(+0.00%)
Dec 07, 2009 0.4200 0.4250 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 04, 2009 0.4000 0.4000 0.4000 0.4000 57,600 +0.01(+2.56%)
Dec 03, 2009 0.3900 0.3900 0.3900 0.3900 10,600 -0.01(-1.27%)
Dec 02, 2009 0.3850 0.4000 0.3600 0.3950 72,800 +0.02(+3.95%)
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.