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

Microbix Biosystems Inc (OP: MBXBF )

0.2450 UNCHANGED
Last Price Updated: 11:31 AM 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 (%)
Aug 29, 2014 0.4210 0.4210 0.4210 0 -0.01(-1.27%)
Aug 28, 2014 0.4264 0.4264 0.4264 0.4264 1,600 -0.02(-4.42%)
Aug 27, 2014 0.4224 0.4464 0.4224 0.4461 75,000 -0.03(-6.30%)
Aug 25, 2014 0.4761 0.4761 0.4761 21,700 +0.02(+3.48%)
Aug 22, 2014 0.5057 0.5057 0.4374 0.4601 96,800 -0.05(-9.43%)
Aug 21, 2014 0.5080 0.5234 0.5050 0.5080 15,998 +0.00(+0.69%)
Aug 20, 2014 0.4533 0.5046 0.4533 0.5045 51,000 +0.03(+6.89%)
Aug 19, 2014 0.4710 0.4720 0.4710 0.4720 12,600 -0.02(-4.07%)
Aug 15, 2014 0.4920 0.4920 0.4920 0 -0.02(-3.40%)
Aug 13, 2014 0.5093 0.5093 0.5093 0 -0.04(-7.40%)
Aug 11, 2014 0.5500 0.5500 0.5500 3,000 +0.07(+15.30%)
Aug 08, 2014 0.4357 0.4796 0.4357 0.4770 42,500 +0.03(+7.89%)
Aug 07, 2014 0.4421 0.4421 0.4421 0.4421 3,000 +0.00(+0.89%)
Aug 06, 2014 0.4700 0.4700 0.4382 0.4382 14,000 -0.02(-4.41%)
Aug 05, 2014 0.4437 0.4584 0.4437 0.4584 7,000 +0.03(+6.95%)
Aug 01, 2014 0.4286 0.4286 0.4286 0 +0.03(+6.48%)
Jul 31, 2014 0.4025 0.4025 0.4025 0.4025 16,000 -0.00(-0.12%)
Jul 29, 2014 0.4030 0.4030 0.4030 0 -0.04(-9.48%)
Jul 25, 2014 0.4614 0.4614 0.4452 0.4452 46,500 +0.00(+0.50%)
Jul 24, 2014 0.4430 0.4430 0.4430 0.4430 10,000 +0.10(+27.70%)
Jul 16, 2014 0.3469 0.3469 0.3469 0 -0.02(-4.28%)
Jul 14, 2014 0.3624 0.3624 0.3624 0 +0.01(+3.84%)
Jul 11, 2014 0.3577 0.3577 0.3490 0.3490 4,000 -0.01(-3.06%)
Jul 09, 2014 0.3600 0.3600 0.3600 0 +0.03(+9.06%)
Jun 26, 2014 0.3301 0.3301 0.3301 0 -0.02(-5.95%)
Jun 25, 2014 0.3510 0.3510 0.3510 0.3510 10,000 +0.00(+0.00%)
Jun 23, 2014 0.3510 0.3510 0.3510 0 +0.01(+1.74%)
Jun 20, 2014 0.3450 0.3450 0.3450 0.3450 3,050 -0.02(-5.09%)
Jun 19, 2014 0.3635 0.3635 0.3635 0.3635 250 +0.01(+3.18%)
Jun 18, 2014 0.3523 0.3523 0.3523 0.3523 2,000 +0.00(+1.29%)
Jun 17, 2014 0.3482 0.3528 0.3478 0.3478 7,300 -0.01(-1.67%)
Jun 16, 2014 0.3537 0.3537 0.3537 0.3537 10,500 +0.00(+0.23%)
Jun 13, 2014 0.3529 0.3529 0.3529 0.3529 56,000 +0.01(+2.56%)
Jun 12, 2014 0.3352 0.3441 0.3352 0.3441 8,500 +0.01(+2.11%)
Jun 11, 2014 0.3370 0.3370 0.3370 0.3370 9,000 -0.00(-0.88%)
Jun 10, 2014 0.3422 0.3422 0.3400 0.3400 5,000 -0.02(-5.56%)
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.