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

Microbix Biosystems Inc (TSX: MBX )

0.3500 +0.0300 (+9.37%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 15, 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 (%)
Feb 28, 2020 0.2000 0.2200 0.2000 0.2000 350,783 -0.01(-4.76%)
Feb 27, 2020 0.2100 0.2100 0.2100 0.2100 49,002 +0.00(+0.00%)
Feb 26, 2020 0.2100 0.2200 0.2100 0.2100 117,999 -0.01(-4.55%)
Feb 25, 2020 0.2200 0.2200 0.2100 0.2200 60,644 +0.00(+0.00%)
Feb 24, 2020 0.2100 0.2200 0.2100 0.2200 62,250 +0.00(+0.00%)
Feb 21, 2020 0.2100 0.2200 0.2100 0.2200 159,000 +0.00(+0.00%)
Feb 20, 2020 0.2200 0.2200 0.2100 0.2200 226,500 +0.00(+0.00%)
Feb 19, 2020 0.2200 0.2200 0.2200 0.2200 67,080 +0.00(+0.00%)
Feb 18, 2020 0.2100 0.2200 0.2100 0.2200 45,500 +0.00(+0.00%)
Feb 14, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 13, 2020 0.2300 0.2300 0.2100 0.2100 367,200 -0.03(-12.50%)
Feb 12, 2020 0.2400 0.2400 0.2400 0.2400 11,300 +0.00(+0.00%)
Feb 11, 2020 0.2400 0.2400 0.2300 0.2400 111,600 +0.00(+0.00%)
Feb 10, 2020 0.2400 0.2400 0.2400 0.2400 13,582 +0.00(+0.00%)
Feb 07, 2020 0.2500 0.2500 0.2400 0.2400 128,468 -0.01(-4.00%)
Feb 06, 2020 0.2400 0.2500 0.2400 0.2500 83,200 +0.00(+0.00%)
Feb 05, 2020 0.2400 0.2500 0.2400 0.2500 106,897 +0.01(+4.17%)
Feb 04, 2020 0.2400 0.2400 0.2400 0.2400 89,500 +0.00(+0.00%)
Feb 03, 2020 0.2400 0.2400 0.2400 0.2400 227,400 +0.00(+0.00%)
Jan 31, 2020 0.2300 0.2400 0.2300 0.2400 21,500 +0.02(+9.09%)
Jan 30, 2020 0.2300 0.2300 0.2200 0.2200 185,850 -0.01(-4.35%)
Jan 29, 2020 0.2400 0.2400 0.2300 0.2300 38,000 -0.01(-4.17%)
Jan 28, 2020 0.2400 0.2400 0.2400 0.2400 207,300 +0.00(+0.00%)
Jan 27, 2020 0.2400 0.2600 0.2400 0.2400 279,350 +0.00(+0.00%)
Jan 24, 2020 0.2400 0.2400 0.2400 0.2400 102,200 +0.00(+0.00%)
Jan 23, 2020 0.2400 0.2400 0.2400 0.2400 170,000 +0.00(+0.00%)
Jan 22, 2020 0.2600 0.2600 0.2400 0.2400 222,511 -0.02(-7.69%)
Jan 21, 2020 0.2200 0.2800 0.2200 0.2600 432,700 +0.04(+18.18%)
Jan 20, 2020 0.2200 0.2200 0.2100 0.2200 45,000 +0.00(+0.00%)
Jan 17, 2020 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jan 16, 2020 0.2200 0.2300 0.2200 0.2200 116,000 -0.01(-4.35%)
Jan 15, 2020 0.2300 0.2300 0.2200 0.2300 28,500 +0.00(+0.00%)
Jan 14, 2020 0.2300 0.2300 0.2300 0.2300 4,500 -0.01(-4.17%)
Jan 13, 2020 0.2300 0.2400 0.2300 0.2400 18,000 +0.00(+0.00%)
Jan 09, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 08, 2020 0.2300 0.2400 0.2300 0.2400 23,500 +0.01(+4.35%)
Jan 07, 2020 0.2300 0.2300 0.2200 0.2300 63,800 +0.00(+0.00%)
Jan 06, 2020 0.2400 0.2400 0.2300 0.2300 64,650 -0.01(-4.17%)
Jan 03, 2020 0.2400 0.2400 0.2400 0.2400 12,000 -0.01(-4.00%)
Jan 02, 2020 0.2500 0.2600 0.2500 0.2500 182,000 +0.00(+0.00%)
Dec 31, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 30, 2019 0.2300 0.2500 0.2200 0.2500 133,000 +0.03(+13.64%)
Dec 27, 2019 0.2300 0.2400 0.2200 0.2200 194,100 -0.01(-4.35%)
Dec 24, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 23, 2019 0.2100 0.2200 0.2100 0.2100 48,000 -0.02(-8.70%)
Dec 20, 2019 0.2100 0.2300 0.2100 0.2300 34,950 +0.01(+4.55%)
Dec 19, 2019 0.2100 0.2200 0.2100 0.2200 213,300 +0.01(+4.76%)
Dec 18, 2019 0.2100 0.2100 0.2000 0.2100 72,000 -0.01(-4.55%)
Dec 17, 2019 0.2200 0.2200 0.2100 0.2200 13,500 +0.00(+0.00%)
Dec 16, 2019 0.2200 0.2200 0.2100 0.2200 37,000 -0.01(-4.35%)
Dec 13, 2019 0.2200 0.2300 0.2200 0.2300 11,000 +0.00(+0.00%)
Dec 12, 2019 0.2200 0.2300 0.2200 0.2300 91,500 +0.01(+4.55%)
Dec 11, 2019 0.2200 0.2200 0.2200 0.2200 38,900 +0.01(+4.76%)
Dec 10, 2019 0.2300 0.2300 0.2100 0.2100 99,900 -0.02(-8.70%)
Dec 09, 2019 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Dec 06, 2019 0.2300 0.2300 0.2200 0.2300 48,000 +0.01(+4.55%)
Dec 05, 2019 0.2300 0.2300 0.2200 0.2200 231,970 -0.01(-4.35%)
Dec 04, 2019 0.2300 0.2300 0.2300 0.2300 10,500 -0.01(-4.17%)
Dec 03, 2019 0.2300 0.2400 0.2300 0.2400 9,500 +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.