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 (%)
Oct 30, 2015 0.2428 0.2671 0.2428 0.2671 5,100 +0.03(+10.97%)
Oct 28, 2015 0.2407 0.2407 0.2407 0 -0.01(-4.52%)
Oct 23, 2015 0.2521 0.2521 0.2521 0 +0.00(+0.84%)
Oct 21, 2015 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 20, 2015 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Oct 19, 2015 0.2790 0.2790 0.2600 0.2600 10,100 +0.00(+0.00%)
Oct 16, 2015 0.2600 0.2600 0.2600 0.2600 4,000 -0.00(-0.61%)
Oct 15, 2015 0.2732 0.2732 0.2616 0.2616 10,000 -0.01(-2.32%)
Oct 14, 2015 0.2678 0.2678 0.2678 0.2678 9,307 -0.03(-9.83%)
Oct 13, 2015 0.2970 0.2970 0.2970 0.2970 4,000 +0.02(+6.49%)
Oct 06, 2015 0.2789 0.2789 0.2789 0 +0.01(+5.56%)
Oct 05, 2015 0.2693 0.2760 0.2578 0.2642 29,200 -0.01(-5.03%)
Oct 02, 2015 0.2780 0.2782 0.2779 0.2782 15,000 -0.01(-3.74%)
Sep 29, 2015 0.2890 0.2890 0.2890 0 -0.02(-6.47%)
Sep 23, 2015 0.3090 0.3090 0.3090 0 +0.01(+1.98%)
Sep 22, 2015 0.3030 0.3030 0.3030 0.3030 1,000 -0.00(-0.30%)
Sep 21, 2015 0.3196 0.3196 0.3039 0.3039 5,000 -0.03(-7.91%)
Sep 18, 2015 0.3373 0.3411 0.3300 0.3300 4,000 -0.01(-1.79%)
Sep 17, 2015 0.3375 0.3375 0.3220 0.3360 8,600 -0.01(-3.45%)
Sep 11, 2015 0.3480 0.3480 0.3480 0 -0.00(-0.51%)
Sep 10, 2015 0.3530 0.3530 0.3498 0.3498 7,500 +0.03(+9.42%)
Sep 08, 2015 0.3197 0.3197 0.3197 0 -0.02(-6.30%)
Sep 03, 2015 0.3412 0.3412 0.3412 0 +0.02(+6.62%)
Sep 02, 2015 0.3200 0.3200 0.3200 0.3200 13,500 +0.00(+0.00%)
Sep 01, 2015 0.3167 0.3210 0.3167 0.3200 25,500 -0.02(-4.76%)
Aug 31, 2015 0.3063 0.3360 0.3063 0.3360 32,700 +0.02(+7.42%)
Aug 27, 2015 0.3128 0.3128 0.3128 0 +0.01(+3.19%)
Aug 26, 2015 0.2990 0.3100 0.2990 0.3031 15,370 -0.01(-3.22%)
Aug 25, 2015 0.3169 0.3169 0.3132 0.3132 7,000 +0.00(+0.97%)
Aug 21, 2015 0.3102 0.3102 0.3102 0 -0.01(-2.64%)
Aug 20, 2015 0.3220 0.3224 0.3139 0.3186 16,450 +0.00(+0.66%)
Aug 19, 2015 0.3300 0.3300 0.3165 0.3165 29,600 +0.00(+0.44%)
Aug 18, 2015 0.3270 0.3270 0.3076 0.3151 32,200 +0.00(+0.22%)
Aug 17, 2015 0.3144 0.3144 0.3144 0.3144 3,500 -0.00(-0.51%)
Aug 14, 2015 0.2927 0.3160 0.2927 0.3160 15,100 -0.01(-3.07%)
Aug 11, 2015 0.3260 0.3260 0.3260 0 +0.01(+2.77%)
Aug 10, 2015 0.3171 0.3172 0.3171 0.3172 35,000 -0.02(-4.74%)
Aug 06, 2015 0.3330 0.3330 0.3330 0 -0.01(-1.91%)
Aug 05, 2015 0.3372 0.3620 0.3372 0.3395 19,300 +0.02(+4.78%)
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.