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 (%)
Jan 31, 2017 0.3050 0.3100 0.2950 0.3000 149,600 -0.01(-3.23%)
Jan 30, 2017 0.3100 0.3150 0.3050 0.3100 34,971 -0.01(-3.13%)
Jan 27, 2017 0.3200 0.3200 0.3050 0.3200 57,990 -0.02(-4.48%)
Jan 26, 2017 0.3050 0.3350 0.3050 0.3350 108,457 +0.04(+13.56%)
Jan 25, 2017 0.2950 0.3000 0.2950 0.2950 33,800 +0.01(+3.51%)
Jan 24, 2017 0.2900 0.3000 0.2850 0.2850 47,250 +0.00(+0.00%)
Jan 23, 2017 0.2850 0.2850 0.2750 0.2850 110,000 +0.00(+1.79%)
Jan 20, 2017 0.2550 0.2800 0.2550 0.2800 43,263 +0.02(+5.66%)
Jan 19, 2017 0.2700 0.2700 0.2650 0.2650 23,500 -0.01(-3.64%)
Jan 18, 2017 0.2550 0.2750 0.2550 0.2750 50,900 +0.01(+3.77%)
Jan 17, 2017 0.2650 0.2650 0.2550 0.2650 23,000 +0.01(+3.92%)
Jan 16, 2017 0.2700 0.2700 0.2500 0.2550 97,500 -0.01(-3.77%)
Jan 13, 2017 0.2550 0.2850 0.2500 0.2650 142,000 +0.01(+3.92%)
Jan 12, 2017 0.2400 0.2550 0.2350 0.2550 186,493 +0.02(+6.25%)
Jan 11, 2017 0.2450 0.2450 0.2250 0.2400 106,193 -0.02(-5.88%)
Jan 09, 2017 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jan 06, 2017 0.2450 0.2600 0.2400 0.2600 13,500 +0.01(+4.00%)
Jan 05, 2017 0.2550 0.2550 0.2450 0.2500 48,900 -0.01(-1.96%)
Jan 04, 2017 0.2500 0.2550 0.2450 0.2550 42,700 -0.01(-1.92%)
Jan 03, 2017 0.2550 0.2600 0.2550 0.2600 16,000 +0.01(+1.96%)
Dec 30, 2016 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Dec 29, 2016 0.2400 0.2500 0.2350 0.2450 83,000 -0.01(-2.00%)
Dec 28, 2016 0.2500 0.2500 0.2500 0.2500 1,250 -0.01(-1.96%)
Dec 23, 2016 0.2550 0.2550 0.2550 0 +0.05(+21.43%)
Dec 22, 2016 0.2200 0.2200 0.2100 0.2100 27,350 +0.00(+0.00%)
Dec 21, 2016 0.2150 0.2200 0.2100 0.2100 93,000 -0.01(-4.55%)
Dec 20, 2016 0.2200 0.2250 0.2150 0.2200 148,650 +0.00(+0.00%)
Dec 19, 2016 0.2100 0.2200 0.2100 0.2200 1,135 +0.01(+4.76%)
Dec 16, 2016 0.2150 0.2150 0.2100 0.2100 32,000 +0.01(+2.44%)
Dec 15, 2016 0.2000 0.2150 0.2000 0.2050 78,000 -0.01(-2.38%)
Dec 14, 2016 0.2050 0.2100 0.2050 0.2100 56,000 +0.01(+2.44%)
Dec 13, 2016 0.2050 0.2050 0.2050 0.2050 10,500 +0.00(+0.00%)
Dec 12, 2016 0.2000 0.2150 0.2000 0.2050 144,500 +0.00(+0.00%)
Dec 09, 2016 0.2100 0.2100 0.2000 0.2050 69,500 -0.01(-2.38%)
Dec 08, 2016 0.2150 0.2150 0.2050 0.2100 159,000 -0.02(-6.67%)
Dec 07, 2016 0.2200 0.2250 0.2100 0.2250 59,500 -0.01(-4.26%)
Dec 06, 2016 0.2300 0.2350 0.2300 0.2350 25,000 +0.00(+2.17%)
Dec 05, 2016 0.2200 0.2300 0.2150 0.2300 78,250 +0.00(+0.00%)
Dec 02, 2016 0.2150 0.2300 0.2150 0.2300 61,000 +0.01(+2.22%)
Dec 01, 2016 0.2250 0.2250 0.2250 0.2250 500 +0.01(+2.27%)
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%)
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.