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 (%)
Jun 29, 2015 0.3728 0.3728 0.3728 0 -0.00(-0.69%)
Jun 26, 2015 0.3795 0.3795 0.3754 0.3754 5,000 -0.03(-6.85%)
Jun 25, 2015 0.4030 0.4030 0.4030 0.4030 100 +0.03(+7.55%)
Jun 23, 2015 0.3747 0.3747 0.3747 0 -0.02(-4.34%)
Jun 22, 2015 0.4078 0.4159 0.3917 0.3917 27,000 -0.02(-5.16%)
Jun 19, 2015 0.4266 0.4266 0.4130 0.4130 4,500 -0.02(-5.17%)
Jun 18, 2015 0.4065 0.4355 0.4065 0.4355 9,000 +0.02(+5.96%)
Jun 17, 2015 0.4090 0.4110 0.4090 0.4110 14,500 -0.03(-6.78%)
Jun 11, 2015 0.4409 0.4409 0.4409 0 +0.01(+3.45%)
Jun 10, 2015 0.4207 0.4262 0.4127 0.4262 20,750 -0.01(-3.16%)
Jun 09, 2015 0.4323 0.4401 0.4323 0.4401 10,000 +0.02(+3.63%)
Jun 08, 2015 0.4247 0.4247 0.4247 0.4247 8,350 -0.01(-2.37%)
Jun 04, 2015 0.4350 0.4350 0.4350 0 -0.02(-4.40%)
Jun 03, 2015 0.4550 0.4550 0.4550 0.4550 100 +0.02(+5.08%)
Jun 02, 2015 0.4142 0.4330 0.4142 0.4330 1,100 +0.02(+4.49%)
May 29, 2015 0.4144 0.4144 0.4144 0 -0.02(-4.95%)
May 28, 2015 0.4360 0.4360 0.4360 0.4360 10,000 -0.01(-1.65%)
May 27, 2015 0.4353 0.4590 0.4345 0.4433 23,000 -0.03(-5.68%)
May 21, 2015 0.4700 0.4700 0.4700 0 +0.05(+11.90%)
May 20, 2015 0.3950 0.4200 0.3950 0.4200 1,200 +0.00(+0.00%)
May 15, 2015 0.4200 0.4200 0.4200 0 -0.01(-2.19%)
May 13, 2015 0.4294 0.4294 0.4294 0 +0.01(+1.56%)
May 12, 2015 0.4230 0.4230 0.4228 0.4228 8,000 -0.02(-4.06%)
May 11, 2015 0.4407 0.4489 0.4407 0.4407 1,800 +0.01(+1.31%)
May 08, 2015 0.4350 0.4350 0.4350 0.4350 3,000 +0.00(+0.93%)
May 07, 2015 0.4310 0.4310 0.4310 0.4310 5,000 -0.00(-0.92%)
May 06, 2015 0.4350 0.4350 0.4340 0.4350 22,000 -0.01(-1.58%)
May 05, 2015 0.4420 0.4420 0.4420 0.4420 3,000 -0.00(-0.52%)
May 04, 2015 0.4400 0.4443 0.4400 0.4443 42,500 +0.01(+1.44%)
May 01, 2015 0.4498 0.4498 0.4380 0.4380 29,000 -0.03(-5.40%)
Apr 28, 2015 0.4630 0.4630 0.4630 0 +0.03(+6.41%)
Apr 27, 2015 0.4193 0.4351 0.4193 0.4351 30,000 +0.02(+4.87%)
Apr 22, 2015 0.4149 0.4149 0.4149 0 +0.01(+1.69%)
Apr 21, 2015 0.4100 0.4119 0.4080 0.4080 73,500 -0.04(-8.11%)
Apr 17, 2015 0.4440 0.4440 0.4440 0 +0.03(+8.03%)
Apr 15, 2015 0.4110 0.4110 0.4110 0 -0.01(-2.86%)
Apr 13, 2015 0.4231 0.4231 0.4231 0 -0.01(-2.74%)
Apr 10, 2015 0.4350 0.4350 0.4350 0.4350 62,500 +0.00(+0.00%)
Apr 09, 2015 0.4273 0.4350 0.4273 0.4350 12,300 +0.01(+2.35%)
Apr 08, 2015 0.4250 0.4250 0.4250 0.4250 20,000 -0.03(-7.47%)
Apr 06, 2015 0.4593 0.4593 0.4593 0 -0.02(-4.11%)
Apr 02, 2015 0.4790 0.4790 0.4790 0 +0.03(+5.60%)
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.