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 -0.0200 (-5.71%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 17, 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 (%)
Aug 31, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 30, 2018 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Aug 29, 2018 0.2600 0.2600 0.2600 0.2600 103,047 +0.00(+0.00%)
Aug 28, 2018 0.2700 0.2800 0.2600 0.2600 75,600 -0.01(-3.70%)
Aug 27, 2018 0.2700 0.2700 0.2600 0.2700 10,499 +0.01(+3.85%)
Aug 24, 2018 0.2800 0.2800 0.2600 0.2600 35,164 -0.02(-7.14%)
Aug 23, 2018 0.2800 0.2800 0.2600 0.2800 19,000 +0.01(+3.70%)
Aug 22, 2018 0.2600 0.2800 0.2600 0.2700 27,000 +0.01(+3.85%)
Aug 21, 2018 0.2600 0.2600 0.2600 0.2600 23,200 +0.00(+0.00%)
Aug 20, 2018 0.2500 0.2600 0.2500 0.2600 6,600 +0.00(+0.00%)
Aug 17, 2018 0.2600 0.2600 0.2500 0.2600 8,658 +0.01(+4.00%)
Aug 16, 2018 0.2300 0.2500 0.2300 0.2500 132,409 +0.01(+4.17%)
Aug 15, 2018 0.2500 0.2500 0.2200 0.2400 226,400 -0.02(-7.69%)
Aug 14, 2018 0.2600 0.2600 0.2500 0.2600 197,619 +0.01(+4.00%)
Aug 13, 2018 0.2500 0.2600 0.2500 0.2500 54,878 +0.00(+0.00%)
Aug 10, 2018 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Aug 09, 2018 0.2600 0.2600 0.2500 0.2500 93,999 -0.01(-3.85%)
Aug 08, 2018 0.2600 0.2600 0.2600 0.2600 28,000 +0.00(+0.00%)
Aug 07, 2018 0.2500 0.2600 0.2400 0.2600 31,700 +0.01(+4.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 02, 2018 0.2500 0.2500 0.2400 0.2500 112,500 +0.00(+0.00%)
Aug 01, 2018 0.2500 0.2600 0.2500 0.2500 40,000 -0.01(-3.85%)
Jul 31, 2018 0.2500 0.2600 0.2400 0.2600 101,300 +0.01(+4.00%)
Jul 30, 2018 0.2500 0.2500 0.2500 0.2500 26,000 +0.00(+0.00%)
Jul 27, 2018 0.2500 0.2500 0.2500 0.2500 55,000 +0.00(+0.00%)
Jul 26, 2018 0.2500 0.2500 0.2450 0.2500 59,000 +0.00(+0.00%)
Jul 25, 2018 0.2500 0.2500 0.2500 0.2500 17,200 +0.00(+0.00%)
Jul 24, 2018 0.2650 0.2650 0.2450 0.2500 201,500 -0.01(-1.96%)
Jul 23, 2018 0.2650 0.2650 0.2550 0.2550 2,000 -0.01(-1.92%)
Jul 20, 2018 0.2600 0.2600 0.2600 0.2600 34,000 +0.00(+0.00%)
Jul 19, 2018 0.2600 0.2650 0.2600 0.2600 35,400 -0.01(-3.70%)
Jul 18, 2018 0.2700 0.2700 0.2700 0.2700 7,500 +0.01(+1.89%)
Jul 17, 2018 0.2750 0.2750 0.2650 0.2650 32,700 +0.01(+1.92%)
Jul 13, 2018 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jul 12, 2018 0.2700 0.2700 0.2650 0.2650 20,000 -0.01(-1.85%)
Jul 11, 2018 0.2750 0.2750 0.2650 0.2700 13,000 -0.01(-5.26%)
Jul 10, 2018 0.2800 0.2850 0.2700 0.2850 3,500 -0.01(-1.72%)
Jul 09, 2018 0.2900 0.2900 0.2900 0.2900 1,034 +0.00(+0.00%)
Jul 06, 2018 0.2900 0.2900 0.2900 0.2900 500 +0.01(+1.75%)
Jul 05, 2018 0.2850 0.2850 0.2850 0.2850 33,000 +0.00(+1.79%)
Jul 03, 2018 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Jun 29, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 28, 2018 0.2650 0.2950 0.2600 0.2950 51,800 +0.00(+0.00%)
Jun 27, 2018 0.2550 0.2950 0.2500 0.2950 115,900 +0.03(+11.32%)
Jun 26, 2018 0.2550 0.2650 0.2550 0.2650 53,000 +0.00(+0.00%)
Jun 25, 2018 0.2500 0.2650 0.2500 0.2650 23,999 +0.01(+1.92%)
Jun 22, 2018 0.2500 0.2600 0.2500 0.2600 33,200 +0.01(+1.96%)
Jun 21, 2018 0.2600 0.2600 0.2550 0.2550 7,500 +0.00(+0.00%)
Jun 20, 2018 0.2600 0.2600 0.2550 0.2550 3,000 -0.01(-3.77%)
Jun 19, 2018 0.2650 0.2650 0.2650 0.2650 8,700 +0.00(+0.00%)
Jun 18, 2018 0.2650 0.2650 0.2650 0.2650 1,500 -0.01(-1.85%)
Jun 15, 2018 0.2700 0.2650 0.2700 33,500 +0.00(+0.00%)
Jun 14, 2018 0.2650 0.2700 0.2650 0.2700 7,500 +0.01(+1.89%)
Jun 13, 2018 0.2800 0.2800 0.2600 0.2650 120,800 -0.01(-1.85%)
Jun 12, 2018 0.2900 0.2900 0.2700 0.2700 107,786 -0.01(-5.26%)
Jun 11, 2018 0.3000 0.3000 0.2850 0.2850 6,500 -0.01(-1.72%)
Jun 08, 2018 0.2950 0.2950 0.2900 0.2900 14,913 -0.01(-1.69%)
Jun 07, 2018 0.2950 0.2950 0.2850 0.2950 48,225 -0.01(-1.67%)
Jun 05, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 04, 2018 0.2950 0.2950 0.2900 0.2900 13,035 -0.01(-3.33%)
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.