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 (%)
Apr 30, 2019 0.2700 0.2900 0.2700 0.2800 83,500 +0.01(+3.70%)
Apr 29, 2019 0.2600 0.2700 0.2600 0.2700 214,500 +0.01(+3.85%)
Apr 26, 2019 0.2600 0.2600 0.2600 0.2600 53,000 +0.00(+0.00%)
Apr 25, 2019 0.2500 0.2600 0.2500 0.2600 231,000 +0.01(+4.00%)
Apr 24, 2019 0.2400 0.2600 0.2400 0.2500 28,500 +0.00(+0.00%)
Apr 23, 2019 0.2600 0.2600 0.2500 0.2500 102,333 +0.00(+0.00%)
Apr 22, 2019 0.2500 0.2600 0.2400 0.2500 233,200 +0.00(+0.00%)
Apr 18, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 17, 2019 0.2400 0.2500 0.2400 0.2500 78,500 +0.00(+0.00%)
Apr 16, 2019 0.2400 0.2500 0.2400 0.2500 37,500 +0.00(+0.00%)
Apr 15, 2019 0.2400 0.2500 0.2400 0.2500 86,499 +0.00(+0.00%)
Apr 12, 2019 0.2500 0.2500 0.2500 0.2500 57,500 +0.00(+0.00%)
Apr 10, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Apr 09, 2019 0.2300 0.2400 0.2300 0.2400 71,500 +0.00(+0.00%)
Apr 08, 2019 0.2400 0.2400 0.2300 0.2400 81,269 +0.00(+0.00%)
Apr 05, 2019 0.2300 0.2400 0.2300 0.2400 63,900 -0.01(-4.00%)
Apr 04, 2019 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Apr 03, 2019 0.2300 0.2500 0.2300 0.2500 265,500 +0.02(+8.70%)
Apr 02, 2019 0.2300 0.2300 0.2300 0.2300 82,700 +0.00(+0.00%)
Apr 01, 2019 0.2400 0.2400 0.2300 0.2300 152,500 -0.02(-8.00%)
Mar 29, 2019 0.2400 0.2500 0.2400 0.2500 64,000 +0.00(+0.00%)
Mar 28, 2019 0.2400 0.2500 0.2400 0.2500 27,000 +0.00(+0.00%)
Mar 27, 2019 0.2400 0.2500 0.2400 0.2500 32,610 +0.00(+0.00%)
Mar 26, 2019 0.2400 0.2500 0.2300 0.2500 78,000 +0.00(+0.00%)
Mar 25, 2019 0.2500 0.2500 0.2500 0.2500 2,728 +0.01(+4.17%)
Mar 22, 2019 0.2500 0.2500 0.2400 0.2400 1,000 +0.00(+0.00%)
Mar 21, 2019 0.2400 0.2400 0.2300 0.2400 49,000 +0.00(+0.00%)
Mar 20, 2019 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Mar 19, 2019 0.2400 0.2400 0.2400 0.2400 36,500 -0.01(-4.00%)
Mar 18, 2019 0.2400 0.2500 0.2400 0.2500 15,500 +0.00(+0.00%)
Mar 15, 2019 0.2500 0.2600 0.2500 0.2500 188,334 -0.01(-3.85%)
Mar 14, 2019 0.2400 0.2600 0.2400 0.2600 108,650 +0.00(+0.00%)
Mar 13, 2019 0.2400 0.2600 0.2400 0.2600 11,000 +0.02(+8.33%)
Mar 12, 2019 0.2400 0.2400 0.2400 0.2400 28,700 +0.00(+0.00%)
Mar 11, 2019 0.2300 0.2400 0.2300 0.2400 7,000 -0.01(-4.00%)
Mar 08, 2019 0.2400 0.2500 0.2400 0.2500 17,250 +0.00(+0.00%)
Mar 07, 2019 0.2500 0.2500 0.2500 0.2500 25,000 +0.00(+0.00%)
Mar 06, 2019 0.2400 0.2500 0.2400 0.2500 46,833 +0.00(+0.00%)
Mar 05, 2019 0.2400 0.2500 0.2400 0.2500 34,000 +0.00(+0.00%)
Mar 04, 2019 0.2500 0.2500 0.2500 0.2500 12,983 +0.00(+0.00%)
Mar 01, 2019 0.2600 0.2600 0.2500 0.2500 114,550 -0.01(-3.85%)
Feb 28, 2019 0.2500 0.2600 0.2500 0.2600 48,000 +0.01(+4.00%)
Feb 27, 2019 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Feb 26, 2019 0.2500 0.2500 0.2300 0.2500 144,500 +0.00(+0.00%)
Feb 25, 2019 0.2600 0.2600 0.2300 0.2500 78,250 -0.01(-3.85%)
Feb 22, 2019 0.2300 0.2600 0.2300 0.2600 98,791 +0.03(+13.04%)
Feb 21, 2019 0.2200 0.2300 0.2200 0.2300 30,000 +0.00(+0.00%)
Feb 20, 2019 0.2200 0.2300 0.2200 0.2300 40,500 +0.01(+4.55%)
Feb 19, 2019 0.2200 0.2200 0.2200 0.2200 36,060 +0.00(+0.00%)
Feb 15, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Feb 14, 2019 0.2300 0.2300 0.2300 50 +0.00(+0.00%)
Feb 13, 2019 0.2200 0.2300 0.2200 0.2300 44,000 +0.00(+0.00%)
Feb 12, 2019 0.2400 0.2400 0.2300 0.2300 43,500 -0.02(-8.00%)
Feb 11, 2019 0.2500 0.2500 0.2500 0.2500 67,000 -0.01(-3.85%)
Feb 08, 2019 0.2400 0.2600 0.2400 0.2600 34,500 +0.02(+8.33%)
Feb 07, 2019 0.2500 0.2500 0.2400 0.2400 12,500 +0.00(+0.00%)
Feb 06, 2019 0.2400 0.2500 0.2300 0.2400 13,500 +0.00(+0.00%)
Feb 05, 2019 0.2500 0.2500 0.2400 0.2400 15,000 -0.01(-4.00%)
Feb 04, 2019 0.2500 0.2500 0.2500 0.2500 2,078 +0.00(+0.00%)
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.