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

Microbix Biosystems Inc (TSX: MBX )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 6, 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 (%)
Oct 30, 2020 0.3700 0.3750 0.3600 0.3750 11 +0.01(+2.74%)
Oct 29, 2020 0.3900 0.3900 0.3600 0.3650 2,094 -0.01(-1.35%)
Oct 28, 2020 0.3650 0.3700 0.3550 0.3700 1,950 +0.01(+1.37%)
Oct 27, 2020 0.3750 0.3750 0.3650 0.3650 2,845 -0.02(-3.95%)
Oct 26, 2020 0.3900 0.3900 0.3650 0.3800 2,302 +0.01(+1.33%)
Oct 23, 2020 0.3400 0.3900 0.3400 0.3750 107 +0.03(+10.29%)
Oct 22, 2020 0.3300 0.3400 0.3100 0.3400 4,240 +0.02(+4.62%)
Oct 21, 2020 0.2900 0.3250 0.2850 0.3250 4,658 +0.04(+12.07%)
Oct 20, 2020 0.3000 0.3000 0.2850 0.2900 1,022 +0.00(+0.00%)
Oct 19, 2020 0.3050 0.3050 0.2900 0.2900 1,801 -0.02(-4.92%)
Oct 16, 2020 0.3250 0.3250 0.3000 0.3050 22 -0.02(-4.69%)
Oct 15, 2020 0.3150 0.3250 0.3100 0.3200 3,115 +0.01(+1.59%)
Oct 14, 2020 0.3100 0.3350 0.3100 0.3150 26,813 +0.03(+12.50%)
Oct 13, 2020 0.2600 0.2800 0.2600 0.2800 1,396 +0.02(+5.66%)
Oct 09, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 08, 2020 0.2600 0.2650 0.2600 0.2650 13 +0.01(+1.92%)
Oct 06, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 05, 2020 0.2500 0.2600 0.2500 0.2600 405 +0.01(+1.96%)
Oct 02, 2020 0.2550 0.2550 0.2500 0.2550 1 +0.00(+0.00%)
Oct 01, 2020 0.2500 0.2550 0.2450 0.2550 185 -0.01(-1.92%)
Sep 30, 2020 0.2550 0.2600 0.2550 0.2600 260 +0.01(+1.96%)
Sep 29, 2020 0.2500 0.2550 0.2400 0.2550 406 +0.01(+4.08%)
Sep 28, 2020 0.2500 0.2500 0.2450 0.2450 210 -0.01(-2.00%)
Sep 25, 2020 0.2450 0.2500 0.2450 0.2500 1 +0.01(+2.04%)
Sep 24, 2020 0.2450 0.2500 0.2450 0.2450 6,500 +0.00(+0.00%)
Sep 23, 2020 0.2400 0.2450 0.2400 0.2450 1,040 +0.01(+2.08%)
Sep 22, 2020 0.2400 0.2450 0.2400 0.2400 552 +0.01(+4.35%)
Sep 21, 2020 0.2400 0.2400 0.2250 0.2300 842 -0.01(-6.12%)
Sep 18, 2020 0.2450 0.2500 0.2400 0.2450 1 -0.01(-2.00%)
Sep 17, 2020 0.2450 0.2600 0.2450 0.2500 273 +0.00(+0.00%)
Sep 16, 2020 0.2450 0.2500 0.2450 0.2500 35 +0.00(+0.00%)
Sep 15, 2020 0.2550 0.2550 0.2450 0.2500 81,800 -0.01(-1.96%)
Sep 14, 2020 0.2600 0.2650 0.2550 0.2550 428 -0.01(-1.92%)
Sep 11, 2020 0.2600 0.2700 0.2600 0.2600 480 -0.01(-1.89%)
Sep 10, 2020 0.2650 0.2700 0.2600 0.2650 655 +0.00(+0.00%)
Sep 09, 2020 0.2650 0.2650 0.2650 0.2650 110 +0.00(+0.00%)
Sep 08, 2020 0.2600 0.2650 0.2600 0.2650 808 -0.01(-1.85%)
Sep 04, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 03, 2020 0.2600 0.2700 0.2600 0.2700 1,910 +0.00(+0.00%)
Sep 02, 2020 0.2600 0.2700 0.2550 0.2700 422 +0.02(+5.88%)
Sep 01, 2020 0.2600 0.2600 0.2550 0.2550 385 -0.01(-3.77%)
Aug 31, 2020 0.2700 0.2700 0.2600 0.2650 320 -0.01(-1.85%)
Aug 28, 2020 0.2650 0.2700 0.2600 0.2700 17 +0.01(+1.89%)
Aug 27, 2020 0.2700 0.2700 0.2550 0.2650 530 -0.01(-1.85%)
Aug 26, 2020 0.2700 0.2750 0.2600 0.2700 446 +0.00(+0.00%)
Aug 25, 2020 0.2800 0.2800 0.2550 0.2700 2,302 -0.01(-3.57%)
Aug 24, 2020 0.2700 0.2800 0.2700 0.2800 185 +0.00(+0.00%)
Aug 21, 2020 0.2800 0.2800 0.2700 0.2800 284 +0.00(+0.00%)
Aug 20, 2020 0.2800 0.2800 0.2700 0.2800 10,000 +0.00(+0.00%)
Aug 19, 2020 0.2600 0.2800 0.2600 0.2800 85,210 +0.03(+9.80%)
Aug 18, 2020 0.2700 0.2700 0.2550 0.2550 56,000 -0.01(-3.77%)
Aug 17, 2020 0.2500 0.2700 0.2500 0.2650 167,999 +0.02(+8.16%)
Aug 14, 2020 0.2800 0.2800 0.2450 0.2450 911,481 -0.07(-20.97%)
Aug 13, 2020 0.3250 0.3250 0.3100 0.3100 177,540 -0.02(-5.49%)
Aug 12, 2020 0.3300 0.3350 0.3250 0.3280 327,800 -0.01(-2.09%)
Aug 11, 2020 0.3450 0.3450 0.3250 0.3350 357,260 -0.01(-2.90%)
Aug 10, 2020 0.3350 0.3450 0.3300 0.3450 63,800 +0.01(+2.99%)
Aug 07, 2020 0.3350 0.3400 0.3300 0.3350 79,200 +0.00(+0.00%)
Aug 06, 2020 0.3350 0.3350 0.3300 0.3350 14,600 +0.00(+0.00%)
Aug 05, 2020 0.3350 0.3350 0.3200 0.3350 399 +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.