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

Microbix Biosystems Inc (TSX: MBX )

0.3400 +0.0050 (+1.49%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 6, 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 (%)
Aug 31, 2012 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Aug 30, 2012 0.3300 0.3300 0.3300 0.3300 2,640 -0.01(-4.35%)
Aug 29, 2012 0.3300 0.3450 0.3300 0.3450 12,500 +0.02(+7.81%)
Aug 27, 2012 0.3150 0.3200 0.3150 0.3200 14,051 +0.01(+1.59%)
Aug 24, 2012 0.3000 0.3300 0.3000 0.3150 71,559 -0.03(-7.35%)
Aug 23, 2012 0.3200 0.4000 0.3200 0.3400 253,500 +0.04(+13.33%)
Aug 22, 2012 0.2950 0.3000 0.2950 0.3000 81,500 +0.01(+1.69%)
Aug 21, 2012 0.2950 0.2950 0.2800 0.2950 5,423 -0.01(-1.67%)
Aug 20, 2012 0.2850 0.3000 0.2600 0.3000 36,000 +0.01(+3.45%)
Aug 17, 2012 0.2650 0.2900 0.2650 0.2900 24,500 +0.00(+0.00%)
Aug 16, 2012 0.3000 0.3000 0.2700 0.2900 58,000 +0.01(+3.57%)
Aug 15, 2012 0.2850 0.2850 0.2800 0.2800 11,000 -0.01(-3.45%)
Aug 14, 2012 0.2750 0.2900 0.2750 0.2900 2,540 +0.03(+11.54%)
Aug 13, 2012 0.3000 0.3000 0.2600 0.2600 31,900 -0.02(-7.14%)
Aug 11, 2012 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Aug 10, 2012 0.2800 0.2800 0.2800 0.2800 500 -0.02(-6.67%)
Aug 09, 2012 0.3000 0.3100 0.2800 0.3000 48,000 -0.01(-3.23%)
Aug 08, 2012 0.3100 0.3100 0.3100 0.3100 20,000 +0.00(+0.00%)
Aug 07, 2012 0.3200 0.3200 0.3100 0.3100 7,400 +0.05(+21.57%)
Aug 03, 2012 0.2550 0.2550 0.2550 0 -0.02(-7.27%)
Aug 02, 2012 0.3050 0.3050 0.2750 0.2750 10,220 -0.03(-9.84%)
Aug 01, 2012 0.3050 0.3050 0.3050 0.3050 1,000 +0.01(+1.67%)
Jul 31, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 30, 2012 0.3000 0.3000 0.3000 0.3000 5,075 +0.00(+0.00%)
Jul 27, 2012 0.3100 0.3100 0.3000 0.3000 8,672 -0.01(-3.23%)
Jul 26, 2012 0.3050 0.3100 0.3000 0.3100 23,500 -0.02(-6.06%)
Jul 25, 2012 0.3050 0.3300 0.3050 0.3300 8,000 +0.04(+13.79%)
Jul 24, 2012 0.2850 0.2900 0.2850 0.2900 17,900 +0.02(+9.43%)
Jul 23, 2012 0.3000 0.3000 0.2500 0.2650 13,500 -0.03(-11.67%)
Jul 20, 2012 0.3000 0.3000 0.3000 0.3000 19,000 -0.01(-3.23%)
Jul 19, 2012 0.3150 0.3150 0.3050 0.3100 9,100 +0.00(+0.00%)
Jul 18, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 17, 2012 0.3100 0.3100 0.3100 0.3100 8,000 -0.03(-8.82%)
Jul 16, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 13, 2012 0.3100 0.3400 0.3000 0.3400 37,000 +0.01(+3.03%)
Jul 12, 2012 0.3250 0.3300 0.3250 0.3300 27,500 +0.00(+0.00%)
Jul 11, 2012 0.3200 0.3300 0.3200 0.3300 11,500 -0.01(-2.94%)
Jul 10, 2012 0.3200 0.3400 0.3200 0.3400 106,000 +0.03(+9.68%)
Jul 09, 2012 0.3250 0.3250 0.3100 0.3100 88,084 -0.01(-3.13%)
Jul 06, 2012 0.3200 0.3200 0.3200 0.3200 40,000 +0.02(+6.67%)
Jul 05, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 04, 2012 0.3000 0.3000 0.3000 84 +0.00(+0.00%)
Jul 03, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 29, 2012 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 28, 2012 0.2950 0.2950 0.2900 0.2900 59,000 -0.01(-3.33%)
Jun 27, 2012 0.2850 0.3000 0.2800 0.3000 19,000 +0.02(+5.26%)
Jun 26, 2012 0.3000 0.3000 0.2850 0.2850 5,600 -0.02(-5.00%)
Jun 25, 2012 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jun 22, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 21, 2012 0.3000 0.3000 0.3000 0.3000 50 +0.00(+0.00%)
Jun 20, 2012 0.2950 0.3000 0.2950 0.3000 18,319 +0.02(+5.26%)
Jun 19, 2012 0.3000 0.3000 0.2850 0.2850 14,000 -0.02(-5.00%)
Jun 18, 2012 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-1.64%)
Jun 15, 2012 0.3100 0.3100 0.3050 0.3050 5,100 -0.02(-4.69%)
Jun 14, 2012 0.3200 0.3200 0.3200 0.3200 8,500 +0.01(+1.59%)
Jun 13, 2012 0.3200 0.3200 0.3150 0.3150 7,000 +0.00(+0.00%)
Jun 12, 2012 0.3050 0.3150 0.3050 0.3150 20,517 +0.01(+3.28%)
Jun 11, 2012 0.3050 0.3050 0.3050 0.3050 1,000 +0.00(+0.00%)
Jun 08, 2012 0.3050 0.3050 0.3050 0.3050 3,000 +0.01(+1.67%)
Jun 07, 2012 0.3100 0.3100 0.3000 0.3000 5,500 -0.02(-4.76%)
Jun 06, 2012 0.3100 0.3150 0.3100 0.3150 3,000 +0.00(+0.00%)
Jun 05, 2012 0.3100 0.3150 0.3100 0.3150 35,800 +0.01(+1.61%)
Jun 04, 2012 0.3100 0.3100 0.3100 0.3100 12,000 -0.01(-3.13%)
Jun 02, 2012 0.3250 0.3250 0.3100 0.3200 183,500 +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.