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

Microbix Biosystems Inc (TSX: MBX )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2018 0.3050 0.3050 0.2850 0.3000 20,703 +0.01(+3.45%)
Jan 30, 2018 0.3000 0.3000 0.2850 0.2900 64,340 -0.02(-6.45%)
Jan 29, 2018 0.2900 0.3100 0.2900 0.3100 74,344 +0.02(+5.08%)
Jan 26, 2018 0.2900 0.2950 0.2900 0.2950 2,100 +0.01(+5.36%)
Jan 25, 2018 0.2850 0.2900 0.2800 0.2800 38,500 -0.01(-5.08%)
Jan 24, 2018 0.2900 0.2950 0.2850 0.2950 45,500 +0.01(+1.72%)
Jan 23, 2018 0.2900 0.2950 0.2900 0.2900 65,840 -0.01(-1.69%)
Jan 22, 2018 0.2850 0.2950 0.2850 0.2950 3,700 -0.01(-1.67%)
Jan 19, 2018 0.3000 0.3000 0.3000 0.3000 25,214 +0.02(+5.26%)
Jan 18, 2018 0.3000 0.3000 0.2850 0.2850 8,200 -0.01(-1.72%)
Jan 17, 2018 0.2900 0.2950 0.2850 0.2900 52,200 -0.01(-3.33%)
Jan 16, 2018 0.2900 0.3000 0.2900 0.3000 36,000 +0.00(+0.00%)
Jan 15, 2018 0.2850 0.3000 0.2850 0.3000 30,250 +0.02(+5.26%)
Jan 12, 2018 0.2850 0.2900 0.2850 0.2850 9,800 +0.00(+0.00%)
Jan 11, 2018 0.2800 0.2850 0.2700 0.2850 55,500 +0.01(+5.56%)
Jan 10, 2018 0.2800 0.2800 0.2700 0.2700 31,500 -0.02(-6.90%)
Jan 09, 2018 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+3.57%)
Jan 08, 2018 0.2750 0.3000 0.2750 0.2800 98,481 +0.02(+5.66%)
Jan 05, 2018 0.2750 0.2750 0.2650 0.2650 2,500 +0.01(+3.92%)
Jan 04, 2018 0.2650 0.2650 0.2550 0.2550 152,000 -0.01(-1.92%)
Jan 03, 2018 0.2900 0.2900 0.2600 0.2600 119,500 -0.02(-7.14%)
Jan 02, 2018 0.3050 0.2800 0.2800 65,500 -0.02(-8.20%)
Dec 29, 2017 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Dec 28, 2017 0.2900 0.3000 0.2800 0.2900 30,090 +0.00(+0.00%)
Dec 27, 2017 0.2950 0.2950 0.2900 0.2900 3,750 -0.02(-6.45%)
Dec 22, 2017 0.3000 0.3100 0.2800 0.3100 77,800 +0.01(+3.33%)
Dec 21, 2017 0.3100 0.3100 0.3000 0.3000 28,300 -0.01(-3.23%)
Dec 20, 2017 0.2900 0.3100 0.2900 0.3100 53,483 +0.02(+6.90%)
Dec 19, 2017 0.3000 0.3100 0.2600 0.2900 271,300 -0.01(-3.33%)
Dec 18, 2017 0.3000 0.3100 0.2950 0.3000 30,800 +0.00(+0.00%)
Dec 15, 2017 0.3100 0.3100 0.3000 0.3000 24,500 -0.01(-3.23%)
Dec 14, 2017 0.3150 0.3150 0.3100 0.3100 3,300 +0.00(+0.00%)
Dec 13, 2017 0.3100 0.3100 0.3100 0.3100 41,888 +0.00(+0.00%)
Dec 12, 2017 0.3150 0.3150 0.3050 0.3100 11,500 +0.00(+0.00%)
Dec 08, 2017 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Dec 07, 2017 0.3200 0.3300 0.3150 0.3300 11,600 +0.02(+4.76%)
Dec 06, 2017 0.3200 0.3200 0.3150 0.3150 9,500 -0.01(-3.08%)
Dec 05, 2017 0.3300 0.3300 0.3250 0.3250 4,500 +0.01(+1.56%)
Dec 04, 2017 0.3250 0.3250 0.3200 0.3200 28,000 -0.02(-4.48%)
Dec 01, 2017 0.3300 0.3350 0.3300 0.3350 26,000 +0.00(+0.00%)
Nov 30, 2017 0.3150 0.3400 0.3150 0.3350 19,500 +0.01(+3.08%)
Nov 29, 2017 0.3150 0.3250 0.3150 0.3250 3,800 -0.01(-1.52%)
Nov 28, 2017 0.3200 0.3300 0.3200 0.3300 22,075 +0.00(+0.00%)
Nov 27, 2017 0.3000 0.3300 0.3000 0.3300 90,200 +0.03(+10.00%)
Nov 24, 2017 0.3000 0.3000 0.3000 0.3000 12,500 +0.00(+0.00%)
Nov 23, 2017 0.3050 0.3050 0.3000 0.3000 58,210 -0.01(-1.64%)
Nov 22, 2017 0.3000 0.3050 0.3000 0.3050 101,100 +0.01(+3.39%)
Nov 21, 2017 0.2950 0.3050 0.2950 0.2950 64,000 -0.01(-1.67%)
Nov 20, 2017 0.3000 0.3050 0.2950 0.3000 93,400 -0.01(-1.64%)
Nov 17, 2017 0.3150 0.3150 0.3050 0.3050 41,000 -0.01(-3.17%)
Nov 16, 2017 0.3150 0.3150 0.3150 0.3150 1,000 +0.01(+1.61%)
Nov 15, 2017 0.3100 0.3100 0.3100 0.3100 3,500 +0.00(+0.00%)
Nov 14, 2017 0.3150 0.3300 0.3100 0.3100 43,000 -0.01(-1.59%)
Nov 13, 2017 0.3300 0.3300 0.3000 0.3150 87,268 -0.02(-4.55%)
Nov 10, 2017 0.3400 0.3400 0.3300 0.3300 59,000 +0.01(+1.54%)
Nov 09, 2017 0.3400 0.3400 0.3250 0.3250 37,000 -0.02(-5.80%)
Nov 08, 2017 0.3400 0.3450 0.3400 0.3450 22,500 +0.01(+4.55%)
Nov 06, 2017 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Nov 03, 2017 0.3500 0.3500 0.3350 0.3350 8,000 -0.01(-4.29%)
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.