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 28, 2012 0.3250 0.3250 0.3100 0.3100 2,610 -0.02(-6.06%)
Sep 27, 2012 0.3150 0.3300 0.3150 0.3300 18,500 +0.01(+3.13%)
Sep 26, 2012 0.3150 0.3200 0.3150 0.3200 22,500 +0.01(+1.59%)
Sep 25, 2012 0.3300 0.3300 0.3150 0.3150 45,000 -0.02(-4.55%)
Sep 24, 2012 0.3350 0.3350 0.3300 0.3300 48,600 +0.01(+3.13%)
Sep 21, 2012 0.3350 0.3400 0.3200 0.3200 39,308 +0.00(+0.00%)
Sep 20, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 19, 2012 0.3200 0.3200 0.3200 0.3200 2,500 -0.01(-1.54%)
Sep 18, 2012 0.3250 0.3250 0.3250 0.3250 2,500 +0.01(+1.56%)
Sep 17, 2012 0.3250 0.3300 0.3200 0.3200 48,299 -0.01(-1.54%)
Sep 14, 2012 0.3300 0.3300 0.3250 0.3250 1,000 +0.00(+0.00%)
Sep 13, 2012 0.3350 0.3350 0.3250 0.3250 4,688 -0.01(-1.52%)
Sep 12, 2012 0.3350 0.3350 0.3300 0.3300 60,000 +0.00(+0.00%)
Sep 11, 2012 0.3250 0.3300 0.3250 0.3300 23,000 -0.01(-4.35%)
Sep 10, 2012 0.3450 0.3450 0.3200 0.3450 74,750 +0.02(+6.15%)
Sep 07, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Sep 06, 2012 0.3300 0.3300 0.3250 0.3250 9,350 +0.00(+0.00%)
Sep 05, 2012 0.3250 0.3250 0.3250 0.3250 1,900 +0.02(+4.84%)
Sep 04, 2012 0.3150 0.3150 0.3100 0.3100 3,629 -0.03(-8.82%)
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%)
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.