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

Microbix Biosystems Inc (TSX: MBX )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, May 10, 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 (%)
Mar 31, 2011 0.3500 0.3600 0.3200 0.3500 70,800 -0.02(-5.41%)
Mar 30, 2011 0.3700 0.3700 0.3600 0.3700 54,500 +0.01(+1.37%)
Mar 29, 2011 0.3750 0.3750 0.3650 0.3650 26,000 -0.02(-5.19%)
Mar 28, 2011 0.3950 0.3950 0.3850 0.3850 27,502 +0.01(+1.32%)
Mar 25, 2011 0.3800 0.3800 0.3800 0.3800 1,300 +0.02(+4.11%)
Mar 24, 2011 0.3950 0.3950 0.3650 0.3650 46,000 -0.01(-1.35%)
Mar 23, 2011 0.3950 0.3950 0.3700 0.3700 4,000 -0.02(-5.13%)
Mar 22, 2011 0.3900 0.3900 0.3900 0.3900 7,000 +0.01(+1.30%)
Mar 21, 2011 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Mar 18, 2011 0.3900 0.3900 0.3850 0.3850 4,000 +0.02(+5.48%)
Mar 17, 2011 0.3650 0.3850 0.3650 0.3650 48,000 -0.01(-2.67%)
Mar 16, 2011 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 15, 2011 0.3950 0.3950 0.3750 0.3750 1,500 -0.02(-5.06%)
Mar 14, 2011 0.3750 0.3950 0.3750 0.3950 38,245 -0.01(-1.25%)
Mar 11, 2011 0.3700 0.4000 0.3700 0.4000 28,110 +0.01(+1.27%)
Mar 10, 2011 0.4100 0.4100 0.3950 0.3950 3,100 -0.01(-3.66%)
Mar 09, 2011 0.4100 0.4100 0.4100 0.4100 4,500 -0.01(-2.38%)
Mar 08, 2011 0.4200 0.4200 0.4200 0.4200 8,830 +0.00(+0.00%)
Mar 07, 2011 0.3900 0.4200 0.3900 0.4200 6,400 +0.01(+1.20%)
Mar 04, 2011 0.4200 0.4200 0.4000 0.4150 21,000 +0.00(+0.00%)
Mar 03, 2011 0.4200 0.4200 0.4000 0.4150 63,890 -0.01(-2.35%)
Mar 02, 2011 0.4250 0.4250 0.4250 0.4250 1,835 +0.01(+1.19%)
Mar 01, 2011 0.4300 0.4300 0.4050 0.4200 74,725 -0.01(-2.33%)
Feb 28, 2011 0.4300 0.4300 0.4300 250 +0.00(+0.00%)
Feb 25, 2011 0.4250 0.4300 0.4250 0.4300 17,500 +0.01(+1.18%)
Feb 24, 2011 0.4250 0.4300 0.4200 0.4250 11,000 +0.01(+1.19%)
Feb 23, 2011 0.4250 0.4300 0.4200 0.4200 30,000 +0.00(+0.00%)
Feb 22, 2011 0.4250 0.4300 0.4200 0.4200 33,270 -0.01(-2.33%)
Feb 18, 2011 0.4350 0.4350 0.4200 0.4300 22,545 +0.01(+1.18%)
Feb 17, 2011 0.4300 0.4350 0.4250 0.4250 26,000 +0.01(+1.19%)
Feb 16, 2011 0.4050 0.4250 0.4050 0.4200 99,000 +0.00(+0.00%)
Feb 15, 2011 0.4150 0.4200 0.4000 0.4200 69,546 +0.00(+0.00%)
Feb 14, 2011 0.4500 0.4500 0.4150 0.4200 77,584 -0.04(-7.69%)
Feb 11, 2011 0.4500 0.4550 0.4200 0.4550 59,470 +0.01(+2.25%)
Feb 10, 2011 0.4650 0.4700 0.4400 0.4450 34,000 -0.02(-4.30%)
Feb 09, 2011 0.4850 0.4850 0.4600 0.4650 11,650 -0.01(-2.11%)
Feb 08, 2011 0.4450 0.4900 0.4300 0.4750 161,900 +0.04(+10.47%)
Feb 07, 2011 0.4800 0.4800 0.4200 0.4300 182,500 -0.05(-10.42%)
Feb 04, 2011 0.5100 0.5100 0.4800 0.4800 42,311 -0.02(-3.03%)
Feb 03, 2011 0.4850 0.5000 0.4800 0.4950 20,600 +0.01(+2.06%)
Feb 02, 2011 0.5000 0.5000 0.4850 0.4850 22,000 -0.02(-3.00%)
Feb 01, 2011 0.5100 0.5100 0.5000 0.5000 16,500 -0.03(-5.66%)
Jan 31, 2011 0.5300 0.5300 0.5300 0.5300 8,450 +0.01(+1.92%)
Jan 28, 2011 0.5400 0.5400 0.5100 0.5200 24,500 -0.03(-5.45%)
Jan 27, 2011 0.5000 0.5500 0.5000 0.5500 9,000 +0.05(+10.00%)
Jan 26, 2011 0.5100 0.5100 0.5000 0.5000 10,000 -0.03(-5.66%)
Jan 25, 2011 0.5400 0.5500 0.4650 0.5300 142,800 +0.00(+0.00%)
Jan 24, 2011 0.5000 0.5300 0.4900 0.5300 48,080 +0.02(+3.92%)
Jan 21, 2011 0.4550 0.5500 0.4550 0.5100 164,090 +0.05(+10.87%)
Jan 20, 2011 0.4700 0.4700 0.4600 0.4600 4,960 +0.00(+0.00%)
Jan 19, 2011 0.4700 0.4900 0.4400 0.4600 170,050 +0.04(+9.52%)
Jan 18, 2011 0.3950 0.4200 0.3800 0.4200 91,150 +0.03(+7.69%)
Jan 17, 2011 0.3900 0.3900 0.3850 0.3900 31,900 -0.01(-1.27%)
Jan 14, 2011 0.3850 0.3950 0.3850 0.3950 44,700 +0.01(+1.28%)
Jan 13, 2011 0.4000 0.4000 0.3900 0.3900 22,000 -0.01(-2.50%)
Jan 12, 2011 0.3900 0.4050 0.3850 0.4000 59,600 +0.01(+1.27%)
Jan 11, 2011 0.4000 0.4100 0.3950 0.3950 45,915 +0.00(+0.00%)
Jan 10, 2011 0.4000 0.4000 0.3950 0.3950 13,425 -0.01(-3.66%)
Jan 07, 2011 0.4100 0.4100 0.4100 0.4100 13,000 -0.01(-1.20%)
Jan 06, 2011 0.4100 0.4200 0.4100 0.4150 6,000 +0.01(+2.47%)
Jan 05, 2011 0.4050 0.4050 0.4050 0.4050 14,000 +0.03(+6.58%)
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.