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

Microbix Biosystems Inc (OP: MBXBF )

0.2553 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 16, 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 (%)
Jan 28, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.67%)
Jan 26, 2016 0.1798 0.1798 0.1798 0 +0.00(+0.00%)
Jan 22, 2016 0.1798 0.1798 0.1798 0 +0.02(+14.52%)
Jan 21, 2016 0.1494 0.1570 0.1494 0.1570 14,000 +0.02(+12.63%)
Jan 20, 2016 0.1394 0.1394 0.1394 0.1394 16,000 -0.02(-12.16%)
Jan 13, 2016 0.1587 0.1587 0.1587 0 -0.00(-0.50%)
Jan 12, 2016 0.1567 0.1595 0.1567 0.1595 24,500 -0.00(-0.93%)
Jan 11, 2016 0.1610 0.1610 0.1610 0.1610 5,000 -0.01(-8.00%)
Jan 08, 2016 0.1970 0.2040 0.1719 0.1750 66,500 -0.04(-18.53%)
Jan 07, 2016 0.2148 0.2148 0.2148 0.2148 5,000 -0.03(-10.50%)
Dec 31, 2015 0.2400 0.2400 0.2400 0 -0.01(-2.83%)
Dec 29, 2015 0.2470 0.2470 0.2470 0 +0.03(+13.82%)
Dec 22, 2015 0.2170 0.2170 0.2170 0 +0.01(+5.34%)
Dec 21, 2015 0.1984 0.2060 0.1900 0.2060 74,600 -0.01(-4.19%)
Dec 17, 2015 0.2150 0.2150 0.2150 0 +0.01(+2.67%)
Dec 15, 2015 0.2094 0.2094 0.2094 0 +0.00(+1.16%)
Dec 14, 2015 0.2070 0.2070 0.2000 0.2070 11,000 -0.00(-1.15%)
Dec 11, 2015 0.2099 0.2099 0.2094 0.2094 47,500 -0.01(-2.74%)
Dec 08, 2015 0.2153 0.2153 0.2153 0 -0.03(-11.76%)
Dec 07, 2015 0.2250 0.2440 0.2250 0.2440 3,960 +0.01(+2.61%)
Dec 03, 2015 0.2378 0.2378 0.2378 0 +0.01(+3.39%)
Dec 02, 2015 0.2300 0.2300 0.2300 0.2300 4,000 +0.02(+10.74%)
Nov 30, 2015 0.2077 0.2077 0.2077 0 -0.03(-12.73%)
Nov 25, 2015 0.2380 0.2380 0.2380 0 -0.02(-8.46%)
Nov 18, 2015 0.2600 0.2600 0.2600 0 +0.03(+11.44%)
Nov 13, 2015 0.2333 0.2333 0.2333 0 -0.04(-13.85%)
Nov 04, 2015 0.2708 0.2708 0.2708 0 -0.00(-0.81%)
Nov 03, 2015 0.2730 0.2730 0.2730 0.2730 100 +0.02(+5.90%)
Nov 02, 2015 0.2462 0.2578 0.2462 0.2578 10,000 -0.01(-3.48%)
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%)
Aug 04, 2015 0.2953 0.3240 0.2953 0.3240 4,200 +0.02(+6.13%)
Jul 30, 2015 0.3053 0.3053 0.3053 0 +0.01(+1.97%)
Jul 29, 2015 0.2993 0.2994 0.2993 0.2994 20,000 -0.02(-5.37%)
Jul 28, 2015 0.3130 0.3290 0.3130 0.3164 10,200 +0.02(+6.53%)
Jul 27, 2015 0.2970 0.2970 0.2970 0.2970 500 -0.03(-8.47%)
Jul 24, 2015 0.3190 0.3245 0.3190 0.3245 1,100 -0.01(-3.13%)
Jul 22, 2015 0.3350 0.3350 0.3350 0 -0.00(-0.48%)
Jul 20, 2015 0.3366 0.3366 0.3366 0 -0.02(-5.58%)
Jul 17, 2015 0.3564 0.3600 0.3564 0.3565 4,954 +0.02(+4.42%)
Jul 16, 2015 0.3500 0.3500 0.3414 0.3414 15,000 -0.01(-2.46%)
Jul 15, 2015 0.3510 0.3580 0.3500 0.3500 43,500 -0.04(-11.28%)
Jul 14, 2015 0.3669 0.3945 0.3665 0.3945 45,500 +0.03(+7.64%)
Jul 13, 2015 0.3670 0.3670 0.3665 0.3665 4,500 +0.00(+0.14%)
Jul 09, 2015 0.3660 0.3660 0.3660 0 -0.00(-0.35%)
Jul 08, 2015 0.3668 0.3673 0.3668 0.3673 12,000 -0.03(-7.48%)
Jul 06, 2015 0.3970 0.3970 0.3970 0 +0.00(+1.09%)
Jul 02, 2015 0.3927 0.3927 0.3927 0 +0.02(+5.34%)
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%)
Apr 01, 2015 0.4210 0.4536 0.4210 0.4536 84,000 -0.02(-4.91%)
Mar 31, 2015 0.4140 0.4770 0.4140 0.4770 1,000 +0.03(+6.95%)
Mar 30, 2015 0.4460 0.4460 0.4460 0.4460 6,000 -0.00(-0.89%)
Mar 27, 2015 0.4061 0.4500 0.4061 0.4500 3,600 +0.05(+12.78%)
Mar 26, 2015 0.4482 0.4482 0.3990 0.3990 311,588 -0.04(-10.14%)
Mar 25, 2015 0.4585 0.4652 0.4440 0.4440 10,800 -0.03(-6.35%)
Mar 24, 2015 0.4899 0.4899 0.4496 0.4741 64,900 -0.02(-3.24%)
Mar 23, 2015 0.4811 0.4900 0.4530 0.4900 79,830 +0.00(+0.53%)
Mar 20, 2015 0.4900 0.4900 0.4861 0.4874 12,260 +0.01(+2.35%)
Mar 19, 2015 0.4460 0.5000 0.4460 0.4762 32,960 +0.05(+10.74%)
Mar 18, 2015 0.4280 0.4350 0.4280 0.4300 20,000 +0.00(+0.70%)
Mar 16, 2015 0.4270 0.4270 0.4270 0 +0.02(+4.02%)
Mar 13, 2015 0.4105 0.4105 0.4105 0.4105 2,000 -0.02(-5.59%)
Mar 12, 2015 0.4348 0.4348 0.4348 0.4348 1,000 -0.02(-4.80%)
Mar 11, 2015 0.4254 0.4567 0.4254 0.4567 36,185 +0.02(+4.51%)
Mar 10, 2015 0.4250 0.4381 0.3980 0.4370 91,988 -0.01(-2.17%)
Mar 09, 2015 0.4500 0.4580 0.4028 0.4467 204,200 -0.01(-1.67%)
Mar 06, 2015 0.4554 0.4625 0.4388 0.4543 13,114 -0.02(-4.36%)
Mar 05, 2015 0.4864 0.4864 0.4740 0.4750 12,000 -0.02(-3.26%)
Mar 04, 2015 0.4520 0.4910 0.4520 0.4910 24,000 -0.00(-0.18%)
Mar 03, 2015 0.4842 0.4842 0.4842 0.4919 3,500 +0.03(+5.85%)
Mar 02, 2015 0.4643 0.5043 0.4568 0.4647 92,514 +0.03(+7.10%)
Feb 27, 2015 0.4200 0.4355 0.4200 0.4339 66,500 +0.01(+3.06%)
Feb 26, 2015 0.4510 0.4510 0.4210 0.4210 20,910 -0.02(-5.33%)
Feb 25, 2015 0.4405 0.4500 0.4300 0.4447 70,275 +0.00(+0.50%)
Feb 24, 2015 0.4468 0.4493 0.4425 0.4425 39,280 -0.00(-1.05%)
Feb 23, 2015 0.4420 0.4482 0.4340 0.4472 52,875 +0.01(+2.71%)
Feb 20, 2015 0.4581 0.4653 0.4354 0.4354 10,600 -0.02(-4.98%)
Feb 19, 2015 0.4400 0.4662 0.4298 0.4582 73,700 -0.01(-2.09%)
Feb 18, 2015 0.4600 0.4680 0.4600 0.4680 13,900 +0.01(+2.42%)
Feb 17, 2015 0.4397 0.4600 0.4397 0.4569 32,800 +0.00(+0.36%)
Feb 13, 2015 0.4553 0.4553 0.4553 0 -0.07(-13.13%)
Feb 12, 2015 0.5152 0.5241 0.5152 0.5241 11,650 +0.03(+5.86%)
Feb 11, 2015 0.5040 0.5040 0.4951 0.4951 13,000 -0.04(-8.31%)
Feb 09, 2015 0.5400 0.5400 0.5400 0 +0.01(+1.12%)
Feb 06, 2015 0.5293 0.5340 0.5248 0.5340 23,000 +0.02(+2.93%)
Feb 04, 2015 0.5188 0.5188 0.5188 0 +0.01(+1.73%)
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.