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 (%)
Dec 31, 2018 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Dec 28, 2018 0.1900 0.2000 0.1900 0.2000 26,750 +0.01(+5.26%)
Dec 27, 2018 0.1700 0.1900 0.1700 0.1900 284,000 +0.01(+5.56%)
Dec 24, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 21, 2018 0.2000 0.2000 0.1800 0.1800 167,000 -0.02(-10.00%)
Dec 20, 2018 0.2000 0.2000 0.1900 0.2000 68,600 +0.00(+0.00%)
Dec 19, 2018 0.2000 0.2000 0.1900 0.2000 31,000 -0.01(-4.76%)
Dec 18, 2018 0.2200 0.2200 0.1900 0.2100 98,500 -0.01(-4.55%)
Dec 17, 2018 0.2300 0.2300 0.2100 0.2200 124,002 +0.01(+4.76%)
Dec 14, 2018 0.1900 0.2100 0.1900 0.2100 29,500 +0.02(+10.53%)
Dec 13, 2018 0.1800 0.1900 0.1700 0.1900 158,600 +0.00(+0.00%)
Dec 12, 2018 0.2000 0.2000 0.1800 0.1900 101,500 -0.01(-5.00%)
Dec 11, 2018 0.1900 0.2000 0.1800 0.2000 26,500 +0.00(+0.00%)
Dec 07, 2018 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Dec 06, 2018 0.1800 0.1800 0.1600 0.1700 67,100 -0.02(-10.53%)
Dec 05, 2018 0.2000 0.2000 0.1800 0.1900 26,900 -0.01(-5.00%)
Dec 04, 2018 0.1900 0.2000 0.1700 0.2000 140,088 +0.01(+5.26%)
Dec 03, 2018 0.1900 0.2000 0.1900 0.1900 86,117 +0.00(+0.00%)
Nov 30, 2018 0.1900 0.1900 0.1900 0.1900 245,500 +0.00(+0.00%)
Nov 29, 2018 0.2000 0.2000 0.1900 0.1900 118,666 -0.02(-9.52%)
Nov 28, 2018 0.1900 0.2100 0.1900 0.2100 90,300 +0.01(+5.00%)
Nov 27, 2018 0.2000 0.2000 0.1900 0.2000 40,200 +0.00(+0.00%)
Nov 26, 2018 0.1900 0.2000 0.1800 0.2000 25,500 +0.01(+5.26%)
Nov 23, 2018 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Nov 21, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2018 0.1900 0.2000 0.1900 0.2000 57,000 +0.00(+0.00%)
Nov 19, 2018 0.2000 0.2000 0.1900 0.2000 74,500 -0.01(-4.76%)
Nov 16, 2018 0.2000 0.2100 0.2000 0.2100 12,000 +0.02(+10.53%)
Nov 15, 2018 0.1900 0.2000 0.1900 0.1900 14,900 +0.00(+0.00%)
Nov 14, 2018 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Nov 13, 2018 0.2000 0.2000 0.1800 0.1900 71,000 -0.01(-5.00%)
Nov 12, 2018 0.2000 0.2000 0.1900 0.2000 4,000 +0.00(+0.00%)
Nov 09, 2018 0.2000 0.2000 0.1900 0.2000 46,000 -0.01(-4.76%)
Nov 08, 2018 0.2000 0.2100 0.2000 0.2100 29,000 +0.00(+0.00%)
Nov 07, 2018 0.2000 0.2100 0.2000 0.2100 44,000 +0.00(+0.00%)
Nov 06, 2018 0.2000 0.2100 0.2000 0.2100 43,500 +0.01(+5.00%)
Nov 05, 2018 0.2000 0.2000 0.2000 0.2000 10,500 -0.01(-4.76%)
Nov 02, 2018 0.2100 0.2100 0.2000 0.2100 97,500 -0.01(-4.55%)
Nov 01, 2018 0.2100 0.2200 0.2100 0.2200 7,500 +0.01(+4.76%)
Oct 31, 2018 0.2000 0.2100 0.2000 0.2100 32,400 +0.00(+0.00%)
Oct 30, 2018 0.2000 0.2100 0.2000 0.2100 3,000 +0.00(+0.00%)
Oct 29, 2018 0.2000 0.2100 0.2000 0.2100 7,000 +0.00(+0.00%)
Oct 26, 2018 0.2100 0.2100 0.2000 0.2100 128,000 -0.01(-4.55%)
Oct 25, 2018 0.2100 0.2200 0.2000 0.2200 128,500 +0.01(+4.76%)
Oct 24, 2018 0.2200 0.2200 0.2100 0.2100 32,600 +0.00(+0.00%)
Oct 23, 2018 0.2200 0.2200 0.2100 0.2100 48,930 -0.01(-4.55%)
Oct 22, 2018 0.2200 0.2200 0.2200 0.2200 39,000 +0.00(+0.00%)
Oct 19, 2018 0.2200 0.2200 0.2200 0.2200 41,999 +0.01(+4.76%)
Oct 17, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 16, 2018 0.2100 0.2200 0.2100 0.2200 40,000 +0.00(+0.00%)
Oct 15, 2018 0.2200 0.2200 0.2100 0.2200 29,500 +0.00(+0.00%)
Oct 12, 2018 0.2200 0.2200 0.2200 0.2200 6,000 +0.01(+4.76%)
Oct 11, 2018 0.2100 0.2100 0.2100 0.2100 12,000 +0.00(+0.00%)
Oct 10, 2018 0.2100 0.2200 0.2100 0.2100 95,500 +0.00(+0.00%)
Oct 09, 2018 0.2300 0.2300 0.2100 0.2100 165,000 -0.01(-4.55%)
Oct 05, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 04, 2018 0.2300 0.2300 0.2200 0.2200 109,317 -0.01(-4.35%)
Oct 03, 2018 0.2300 0.2300 0.2300 0.2300 122,000 +0.00(+0.00%)
Oct 02, 2018 0.2400 0.2400 0.2300 0.2300 6,500 -0.01(-4.17%)
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.