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

Microbix Biosystems Inc (TSX: MBX )

0.3250 -0.0100 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 0.2500 0.2500 0.2300 0.2400 33,100 -0.01(-4.00%)
Sep 27, 2019 0.2500 0.2500 0.2400 0.2500 62,200 +0.00(+0.00%)
Sep 26, 2019 0.2300 0.2500 0.2300 0.2500 92,578 +0.00(+0.00%)
Sep 25, 2019 0.2400 0.2500 0.2400 0.2500 79,500 +0.01(+4.17%)
Sep 24, 2019 0.2300 0.2400 0.2300 0.2400 10,000 +0.00(+0.00%)
Sep 23, 2019 0.2400 0.2400 0.2300 0.2400 27,180 +0.00(+0.00%)
Sep 20, 2019 0.2500 0.2600 0.2400 0.2400 220,900 -0.01(-4.00%)
Sep 19, 2019 0.2200 0.2500 0.2200 0.2500 76,000 +0.01(+4.17%)
Sep 18, 2019 0.2200 0.2400 0.2200 0.2400 70,000 +0.02(+9.09%)
Sep 17, 2019 0.2200 0.2300 0.2200 0.2200 103,500 +0.00(+0.00%)
Sep 16, 2019 0.2200 0.2200 0.2200 0.2200 3,364 +0.00(+0.00%)
Sep 13, 2019 0.2200 0.2200 0.2200 0.2200 70,840 +0.00(+0.00%)
Sep 12, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Sep 11, 2019 0.2300 0.2300 0.2200 0.2200 55,500 -0.01(-4.35%)
Sep 10, 2019 0.2300 0.2300 0.2300 0.2300 61,500 -0.01(-4.17%)
Sep 09, 2019 0.2400 0.2400 0.2300 0.2400 39,000 +0.00(+0.00%)
Sep 06, 2019 0.2400 0.2400 0.2300 0.2400 21,480 -0.01(-4.00%)
Sep 05, 2019 0.2300 0.2500 0.2300 0.2500 51,000 +0.02(+8.70%)
Sep 04, 2019 0.2400 0.2400 0.2300 0.2300 28,500 -0.01(-4.17%)
Sep 03, 2019 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-4.00%)
Aug 30, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 29, 2019 0.2300 0.2500 0.2200 0.2500 78,000 +0.02(+8.70%)
Aug 28, 2019 0.2100 0.2300 0.2000 0.2300 182,000 +0.02(+9.52%)
Aug 27, 2019 0.2100 0.2100 0.2100 0.2100 67,000 +0.00(+0.00%)
Aug 26, 2019 0.2100 0.2200 0.2100 0.2100 77,400 +0.00(+0.00%)
Aug 23, 2019 0.2200 0.2200 0.2100 0.2100 145,600 -0.01(-4.55%)
Aug 22, 2019 0.2200 0.2200 0.2200 0.2200 76,000 +0.00(+0.00%)
Aug 21, 2019 0.2300 0.2300 0.2200 0.2200 67,150 -0.01(-4.35%)
Aug 20, 2019 0.2100 0.2300 0.2100 0.2300 211,700 +0.00(+0.00%)
Aug 19, 2019 0.2200 0.2300 0.2200 0.2300 37,150 +0.00(+0.00%)
Aug 16, 2019 0.2300 0.2300 0.2200 0.2300 28,000 +0.00(+0.00%)
Aug 15, 2019 0.2100 0.2300 0.2100 0.2300 97,500 +0.01(+4.55%)
Aug 14, 2019 0.2200 0.2300 0.2000 0.2200 303,900 -0.01(-4.35%)
Aug 13, 2019 0.2300 0.2300 0.2200 0.2300 168,864 -0.01(-4.17%)
Aug 12, 2019 0.2500 0.2500 0.2400 0.2400 110,500 -0.02(-7.69%)
Aug 09, 2019 0.2500 0.2600 0.2500 0.2600 145,500 +0.01(+4.00%)
Aug 08, 2019 0.2500 0.2600 0.2500 0.2500 139,000 -0.01(-3.85%)
Aug 07, 2019 0.2600 0.2600 0.2500 0.2600 148,000 +0.00(+0.00%)
Aug 06, 2019 0.2800 0.2800 0.2600 0.2600 52,245 -0.01(-3.70%)
Aug 02, 2019 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Aug 01, 2019 0.2600 0.3000 0.2600 0.2900 887,500 +0.03(+11.54%)
Jul 31, 2019 0.2700 0.2700 0.2600 0.2600 122,500 -0.01(-3.70%)
Jul 30, 2019 0.2500 0.2700 0.2500 0.2700 58,400 +0.02(+8.00%)
Jul 29, 2019 0.2500 0.2500 0.2500 0.2500 51,500 +0.00(+0.00%)
Jul 26, 2019 0.2400 0.2500 0.2400 0.2500 152,000 +0.00(+0.00%)
Jul 25, 2019 0.2600 0.2600 0.2400 0.2500 258,000 -0.01(-3.85%)
Jul 24, 2019 0.2600 0.2600 0.2600 0.2600 20,500 -0.01(-3.70%)
Jul 23, 2019 0.2600 0.2700 0.2600 0.2700 17,500 +0.01(+3.85%)
Jul 22, 2019 0.2700 0.2700 0.2600 0.2600 36,500 +0.00(+0.00%)
Jul 19, 2019 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Jul 18, 2019 0.2600 0.2700 0.2600 0.2600 48,000 +0.00(+0.00%)
Jul 17, 2019 0.2600 0.2600 0.2600 0.2600 107,160 +0.00(+0.00%)
Jul 16, 2019 0.2600 0.2700 0.2500 0.2600 212,500 +0.00(+0.00%)
Jul 15, 2019 0.2800 0.2800 0.2600 0.2600 81,800 -0.02(-7.14%)
Jul 12, 2019 0.2800 0.2800 0.2700 0.2800 51,500 +0.01(+3.70%)
Jul 11, 2019 0.2800 0.2800 0.2700 0.2700 42,950 +0.00(+0.00%)
Jul 10, 2019 0.2700 0.2800 0.2700 0.2700 13,900 +0.00(+0.00%)
Jul 09, 2019 0.2700 0.2800 0.2700 0.2700 93,750 +0.00(+0.00%)
Jul 08, 2019 0.2800 0.2800 0.2700 0.2700 24,500 -0.01(-3.57%)
Jul 05, 2019 0.2800 0.2800 0.2800 0.2800 56,500 +0.00(+0.00%)
Jul 04, 2019 0.2800 0.2800 0.2800 0.2800 7,258 +0.00(+0.00%)
Jul 03, 2019 0.2800 0.2800 0.2800 0.2800 46,500 +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.