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

Microbix Biosystems Inc (TSX: MBX )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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 (%)
May 31, 2018 0.2900 0.3100 0.2850 0.3100 106,000 +0.02(+6.90%)
May 30, 2018 0.3000 0.3050 0.2850 0.2900 79,100 -0.01(-3.33%)
May 29, 2018 0.2900 0.3000 0.2900 0.3000 10,500 +0.00(+0.00%)
May 28, 2018 0.2950 0.3000 0.2950 0.3000 10,500 +0.01(+3.45%)
May 25, 2018 0.2850 0.2900 0.2800 0.2900 20,500 +0.01(+1.75%)
May 24, 2018 0.2850 0.2850 0.2750 0.2850 38,700 +0.00(+0.00%)
May 23, 2018 0.2850 0.2900 0.2800 0.2850 12,000 +0.00(+0.00%)
May 22, 2018 0.3000 0.3000 0.2850 0.2850 41,400 +0.00(+1.79%)
May 18, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 17, 2018 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
May 16, 2018 0.2950 0.2950 0.2900 0.2900 16,000 +0.00(+0.00%)
May 15, 2018 0.3150 0.3150 0.2850 0.2900 495,500 -0.04(-12.12%)
May 14, 2018 0.2950 0.3300 0.2850 0.3300 66,161 +0.03(+8.20%)
May 11, 2018 0.3100 0.3100 0.3000 0.3050 29,258 -0.01(-3.17%)
May 10, 2018 0.3100 0.3150 0.3050 0.3150 75,814 -0.01(-1.56%)
May 09, 2018 0.3200 0.3200 0.3200 0.3200 11,000 -0.01(-1.54%)
May 08, 2018 0.3150 0.3250 0.3150 0.3250 36,000 -0.01(-1.52%)
May 07, 2018 0.3100 0.3300 0.3100 0.3300 111,700 +0.03(+8.20%)
May 04, 2018 0.3000 0.3150 0.3000 0.3050 56,500 -0.01(-3.17%)
May 03, 2018 0.3300 0.3300 0.3150 0.3150 7,100 -0.02(-5.97%)
May 02, 2018 0.3250 0.3400 0.3200 0.3350 110,839 +0.01(+3.08%)
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.