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 30, 2013 0.1400 0.1500 0.1400 0.1500 33,000 +0.01(+7.14%)
Sep 27, 2013 0.1400 0.1400 0.1300 0.1400 65,500 +0.00(+0.00%)
Sep 26, 2013 0.1450 0.1450 0.1400 0.1400 1,160 -0.01(-6.67%)
Sep 25, 2013 0.1550 0.1550 0.1450 0.1500 16,950 +0.01(+3.45%)
Sep 24, 2013 0.1500 0.1550 0.1450 0.1450 57,600 -0.02(-12.12%)
Sep 23, 2013 0.1650 0.1650 0.1650 0.1650 13,000 -0.01(-2.94%)
Sep 20, 2013 0.1600 0.1700 0.1450 0.1700 45,800 +0.01(+6.25%)
Sep 19, 2013 0.1500 0.1600 0.1300 0.1600 134,500 +0.01(+3.23%)
Sep 18, 2013 0.1600 0.1600 0.1550 0.1550 11,300 -0.01(-6.06%)
Sep 17, 2013 0.1650 0.1650 0.1650 0.1650 6,000 +0.01(+6.45%)
Sep 16, 2013 0.1700 0.1700 0.1550 0.1550 19,000 -0.02(-8.82%)
Sep 13, 2013 0.1750 0.1750 0.1600 0.1700 15,000 +0.00(+0.00%)
Sep 12, 2013 0.1650 0.1700 0.1550 0.1700 11,500 +0.01(+6.25%)
Sep 11, 2013 0.1700 0.1700 0.1600 0.1600 11,100 +0.00(+0.00%)
Sep 10, 2013 0.1650 0.1700 0.1600 0.1600 37,500 -0.01(-5.88%)
Sep 09, 2013 0.1800 0.1800 0.1700 0.1700 14,500 -0.02(-10.53%)
Sep 06, 2013 0.1700 0.1900 0.1600 0.1900 40,000 +0.02(+11.76%)
Sep 04, 2013 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Sep 03, 2013 0.1700 0.1950 0.1650 0.1950 21,500 +0.01(+5.41%)
Aug 30, 2013 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Aug 29, 2013 0.1750 0.1850 0.1600 0.1700 8,840 +0.00(+0.00%)
Aug 28, 2013 0.1900 0.1900 0.1700 0.1700 27,500 -0.03(-15.00%)
Aug 27, 2013 0.1950 0.2000 0.1950 0.2000 7,500 +0.03(+17.65%)
Aug 26, 2013 0.1700 0.1700 0.1700 0.1700 4,000 -0.05(-22.73%)
Aug 23, 2013 0.1850 0.2200 0.1550 0.2200 35,500 +0.03(+15.79%)
Aug 21, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 19, 2013 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Aug 16, 2013 0.2150 0.2200 0.2150 0.2200 10,000 +0.01(+2.33%)
Aug 15, 2013 0.2150 0.2150 0.2150 0.2150 1,864 -0.01(-2.27%)
Aug 14, 2013 0.1800 0.2200 0.1800 0.2200 25,400 +0.00(+0.00%)
Aug 13, 2013 0.2000 0.2200 0.1700 0.2200 59,488 +0.02(+10.00%)
Aug 12, 2013 0.2000 0.2000 0.2000 0.2000 14,000 -0.03(-13.04%)
Aug 09, 2013 0.2350 0.2350 0.2300 0.2300 18,000 -0.02(-8.00%)
Aug 06, 2013 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Aug 02, 2013 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Aug 01, 2013 0.1900 0.2400 0.1900 0.2400 117,250 +0.04(+20.00%)
Jul 31, 2013 0.2000 0.2000 0.2000 0.2000 18,810 +0.00(+0.00%)
Jul 30, 2013 0.1800 0.2050 0.1700 0.2000 21,927 +0.03(+17.65%)
Jul 29, 2013 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Jul 26, 2013 0.1600 0.1600 0.1600 0.1600 2,500 +0.01(+3.23%)
Jul 25, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 24, 2013 0.1850 0.1850 0.1200 0.1550 89,845 -0.05(-24.39%)
Jul 23, 2013 0.1700 0.2050 0.1550 0.2050 36,500 +0.02(+13.89%)
Jul 22, 2013 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Jul 19, 2013 0.1800 0.1800 0.1800 0.1800 27,000 +0.00(+0.00%)
Jul 18, 2013 0.1700 0.1800 0.1700 0.1800 15,500 +0.02(+16.13%)
Jul 17, 2013 0.1750 0.1750 0.1550 0.1550 10,000 -0.01(-3.13%)
Jul 16, 2013 0.1800 0.1800 0.1600 0.1600 11,500 +0.00(+0.00%)
Jul 15, 2013 0.1850 0.1850 0.1600 0.1600 16,300 -0.02(-13.51%)
Jul 12, 2013 0.1900 0.1900 0.1850 0.1850 16,850 +0.01(+5.71%)
Jul 11, 2013 0.1850 0.1850 0.1750 0.1750 1,700 +0.00(+0.00%)
Jul 10, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 09, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 08, 2013 0.2000 0.2000 0.1750 0.1750 29,500 -0.03(-14.63%)
Jul 05, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 04, 2013 0.2050 0.2050 0.2050 0.2050 1,000 +0.01(+5.13%)
Jul 03, 2013 0.1950 0.1950 0.1900 0.1950 6,000 +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.