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

Microbix Biosystems Inc (TSX: MBX )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, May 10, 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 (%)
Nov 30, 2016 0.2150 0.2200 0.2150 0.2200 19,000 +0.01(+4.76%)
Nov 29, 2016 0.2100 0.2150 0.2050 0.2100 35,000 +0.01(+2.44%)
Nov 28, 2016 0.2100 0.2100 0.2050 0.2050 40,215 -0.01(-4.65%)
Nov 24, 2016 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Nov 23, 2016 0.2050 0.2050 0.2000 0.2000 35,103 -0.00(-2.44%)
Nov 22, 2016 0.2100 0.2100 0.2050 0.2050 23,000 -0.01(-2.38%)
Nov 21, 2016 0.2100 0.2100 0.2050 0.2100 29,925 -0.01(-2.33%)
Nov 18, 2016 0.2050 0.2150 0.2050 0.2150 17,736 +0.01(+4.88%)
Nov 17, 2016 0.2050 0.2100 0.2000 0.2050 76,000 -0.01(-2.38%)
Nov 16, 2016 0.2050 0.2150 0.2050 0.2100 152,275 -0.01(-2.33%)
Nov 15, 2016 0.2100 0.2200 0.2100 0.2150 36,300 +0.01(+2.38%)
Nov 14, 2016 0.2200 0.2200 0.2100 0.2100 20,590 +0.01(+5.00%)
Nov 11, 2016 0.2150 0.2150 0.2000 0.2000 73,000 -0.01(-6.98%)
Nov 10, 2016 0.2150 0.2200 0.2150 0.2150 19,000 +0.01(+2.38%)
Nov 09, 2016 0.2150 0.2150 0.2100 0.2100 84,100 -0.02(-6.67%)
Nov 08, 2016 0.2150 0.2250 0.2150 0.2250 19,200 -0.01(-2.17%)
Nov 07, 2016 0.2200 0.2400 0.2200 0.2300 72,000 -0.00(-2.13%)
Nov 04, 2016 0.2200 0.2350 0.2200 0.2350 13,300 +0.00(+2.17%)
Nov 02, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Nov 01, 2016 0.2300 0.2300 0.2200 0.2200 58,000 -0.01(-4.35%)
Oct 28, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Oct 27, 2016 0.2450 0.2450 0.2400 0.2400 22,750 -0.01(-4.00%)
Oct 26, 2016 0.2450 0.2550 0.2450 0.2500 20,517 +0.01(+2.04%)
Oct 25, 2016 0.2500 0.2600 0.2450 0.2450 23,000 -0.01(-2.00%)
Oct 24, 2016 0.2400 0.2550 0.2400 0.2500 8,500 +0.00(+0.00%)
Oct 21, 2016 0.2400 0.2500 0.2350 0.2500 74,000 +0.02(+6.38%)
Oct 20, 2016 0.2400 0.2400 0.2300 0.2350 95,343 -0.01(-2.08%)
Oct 19, 2016 0.2550 0.2550 0.2350 0.2400 187,000 +0.01(+4.35%)
Oct 18, 2016 0.2200 0.2300 0.2200 0.2300 27,500 +0.01(+2.22%)
Oct 17, 2016 0.2300 0.2300 0.2250 0.2250 7,800 -0.01(-2.17%)
Oct 14, 2016 0.2450 0.2450 0.2300 0.2300 7,000 +0.00(+0.00%)
Oct 13, 2016 0.2150 0.2300 0.2150 0.2300 39,000 +0.01(+2.22%)
Oct 12, 2016 0.2250 0.2250 0.2250 0.2250 51,500 +0.01(+2.27%)
Oct 11, 2016 0.2200 0.2300 0.1800 0.2200 416,702 -0.03(-12.00%)
Oct 07, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Oct 06, 2016 0.2400 0.2400 0.2300 0.2400 53,435 +0.01(+2.13%)
Oct 05, 2016 0.2350 0.2400 0.2300 0.2350 11,000 +0.00(+2.17%)
Oct 04, 2016 0.2400 0.2400 0.2300 0.2300 28,000 -0.02(-8.00%)
Oct 03, 2016 0.2250 0.2500 0.2250 0.2500 168,000 +0.02(+6.38%)
Sep 30, 2016 0.2300 0.2400 0.2300 0.2350 74,500 +0.00(+2.17%)
Sep 29, 2016 0.2300 0.2300 0.2200 0.2300 23,000 -0.00(-2.13%)
Sep 28, 2016 0.2250 0.2350 0.2200 0.2350 11,500 +0.01(+6.82%)
Sep 27, 2016 0.2250 0.2300 0.2200 0.2200 35,680 -0.01(-6.38%)
Sep 26, 2016 0.2350 0.2350 0.2350 0.2350 45,194 +0.00(+0.00%)
Sep 23, 2016 0.2300 0.2350 0.2300 0.2350 5,000 +0.02(+9.30%)
Sep 22, 2016 0.2250 0.2250 0.2150 0.2150 35,700 -0.02(-6.52%)
Sep 21, 2016 0.2300 0.2350 0.2300 0.2300 15,000 -0.00(-2.13%)
Sep 20, 2016 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
Sep 19, 2016 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+4.35%)
Sep 16, 2016 0.2300 0.2300 0.2100 0.2300 101,500 +0.00(+0.00%)
Sep 15, 2016 0.2350 0.2350 0.2300 0.2300 35,000 -0.01(-4.17%)
Sep 14, 2016 0.2400 0.2400 0.2400 0.2400 12,000 +0.00(+0.00%)
Sep 13, 2016 0.2300 0.2400 0.2300 0.2400 15,000 +0.00(+0.00%)
Sep 12, 2016 0.2400 0.2400 0.2400 0.2400 5,030 +0.01(+4.35%)
Sep 09, 2016 0.2400 0.2400 0.2300 0.2300 18,200 -0.00(-2.13%)
Sep 08, 2016 0.2300 0.2350 0.2300 0.2350 8,750 +0.00(+2.17%)
Sep 07, 2016 0.2350 0.2350 0.2300 0.2300 18,860 +0.00(+0.00%)
Sep 06, 2016 0.2550 0.2550 0.2200 0.2300 241,750 -0.04(-13.21%)
Sep 02, 2016 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
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.