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

Microbix Biosystems Inc (TSX: MBX )

0.3150 -0.0200 (-5.97%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Oct 29, 2021 0.6900 0.6900 0.6800 0.6900 57,175 -0.01(-1.43%)
Oct 28, 2021 0.6900 0.7000 0.6900 0.7000 8,301 +0.00(+0.00%)
Oct 27, 2021 0.7000 0.7000 0.7000 0.7000 84,508 +0.01(+1.45%)
Oct 26, 2021 0.6900 0.7000 0.6900 106,871 -0.01(-1.43%)
Oct 25, 2021 0.6800 0.7000 0.6600 0.7000 98,558 +0.00(+0.00%)
Oct 22, 2021 0.7000 0.7000 0.6800 0.7000 84,306 -0.01(-1.41%)
Oct 21, 2021 0.7000 0.7100 0.7000 0.7100 31,646 +0.01(+1.43%)
Oct 20, 2021 0.7100 0.7100 0.6900 0.7000 54,976 -0.02(-2.78%)
Oct 19, 2021 0.7000 0.7200 0.7000 0.7200 16,576 +0.02(+2.86%)
Oct 18, 2021 0.7100 0.7100 0.6900 0.7000 29,381 -0.01(-1.41%)
Oct 15, 2021 0.7300 0.7300 0.7100 0.7100 141,200 -0.01(-1.39%)
Oct 14, 2021 0.7500 0.7900 0.7200 0.7200 281,014 -0.02(-2.70%)
Oct 13, 2021 0.6600 0.7400 0.6600 0.7400 728,818 +0.08(+12.12%)
Oct 12, 2021 0.6400 0.6700 0.6400 0.6600 246,023 +0.02(+3.13%)
Oct 08, 2021 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Oct 07, 2021 0.6500 0.6500 0.6100 0.6200 95,939 -0.02(-3.13%)
Oct 06, 2021 0.6600 0.6600 0.6400 0.6400 147,030 -0.01(-1.54%)
Oct 05, 2021 0.6400 0.6500 0.6400 0.6500 51,381 +0.02(+3.17%)
Oct 04, 2021 0.6200 0.6600 0.6200 0.6300 176,138 +0.00(+0.00%)
Oct 01, 2021 0.6400 0.6400 0.6200 0.6300 221,417 +0.00(+0.00%)
Sep 30, 2021 0.6100 0.6300 0.6100 0.6300 171,500 +0.02(+3.28%)
Sep 29, 2021 0.6400 0.6400 0.6100 0.6100 259,269 -0.04(-6.15%)
Sep 28, 2021 0.6500 0.6500 0.6400 0.6500 340,508 +0.00(+0.00%)
Sep 27, 2021 0.6300 0.6600 0.6300 0.6500 304,501 -0.01(-1.52%)
Sep 24, 2021 0.6100 0.6600 0.6100 0.6600 543,349 +0.05(+8.20%)
Sep 23, 2021 0.6100 0.6200 0.6100 0.6100 447,446 +0.01(+1.67%)
Sep 22, 2021 0.5700 0.6000 0.5700 0.6000 268,730 +0.02(+3.45%)
Sep 21, 2021 0.5800 0.5900 0.5800 0.5800 44,044 -0.01(-1.69%)
Sep 20, 2021 0.5800 0.6000 0.5800 0.5900 3,829 +0.00(+0.00%)
Sep 17, 2021 0.6000 0.6000 0.5900 0.5900 148,702 +0.00(+0.00%)
Sep 16, 2021 0.5700 0.5900 0.5700 0.5900 84,000 +0.02(+3.51%)
Sep 15, 2021 0.5700 0.5700 0.5500 0.5700 416,868 -0.01(-1.72%)
Sep 14, 2021 0.6000 0.6000 0.5800 0.5800 196,262 -0.02(-3.33%)
Sep 13, 2021 0.6300 0.6300 0.6000 0.6000 319,061 -0.03(-4.76%)
Sep 10, 2021 0.6100 0.6400 0.6100 0.6300 474,813 +0.03(+5.00%)
Sep 09, 2021 0.6000 0.6000 0.6000 0.6000 1,108 +0.00(+0.00%)
Sep 08, 2021 0.5900 0.6200 0.5800 0.6000 84,724 +0.00(+0.00%)
Sep 07, 2021 0.6000 0.6000 0.6000 0.6000 4,482 -0.02(-3.23%)
Sep 03, 2021 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Sep 02, 2021 0.6100 0.6200 0.6000 0.6200 37,883 +0.00(+0.00%)
Sep 01, 2021 0.6400 0.6400 0.6200 0.6200 42,174 -0.01(-1.59%)
Aug 31, 2021 0.6200 0.6500 0.6200 0.6300 31,660 +0.01(+1.61%)
Aug 30, 2021 0.6200 0.6300 0.6200 0.6200 29,763 -0.01(-1.59%)
Aug 27, 2021 0.6200 0.6400 0.6200 0.6300 14,276 +0.01(+1.61%)
Aug 26, 2021 0.6200 0.6400 0.6100 0.6200 6,010 -0.02(-3.13%)
Aug 25, 2021 0.6100 0.6500 0.6100 0.6400 254,326 +0.02(+3.23%)
Aug 24, 2021 0.6200 0.6300 0.6100 0.6200 163,822 +0.00(+0.00%)
Aug 23, 2021 0.5800 0.6200 0.5800 0.6200 121,667 +0.02(+3.33%)
Aug 20, 2021 0.5900 0.6000 0.5800 0.6000 57,000 +0.01(+1.69%)
Aug 19, 2021 0.5800 0.6000 0.5800 0.5900 61,931 +0.01(+1.72%)
Aug 18, 2021 0.5900 0.6000 0.5800 0.5800 17,820 -0.01(-1.69%)
Aug 17, 2021 0.6200 0.6200 0.5900 0.5900 80,440 -0.04(-6.35%)
Aug 16, 2021 0.6300 0.6300 0.6000 0.6300 146,530 +0.00(+0.00%)
Aug 13, 2021 0.6600 0.6600 0.6300 0.6300 84,254 -0.02(-3.08%)
Aug 12, 2021 0.6500 0.6600 0.6400 0.6500 163,623 +0.02(+3.17%)
Aug 11, 2021 0.6300 0.6400 0.6300 0.6300 26,600 +0.00(+0.00%)
Aug 10, 2021 0.6300 0.6500 0.6300 0.6300 106,795 +0.00(+0.00%)
Aug 09, 2021 0.5700 0.6300 0.5700 0.6300 104,973 +0.05(+8.62%)
Aug 06, 2021 0.5700 0.5800 0.5700 0.5800 43,232 +0.00(+0.00%)
Aug 05, 2021 0.5800 0.5900 0.5800 0.5800 80,728 +0.00(+0.00%)
Aug 04, 2021 0.5900 0.5900 0.5800 0.5800 22,004 -0.02(-3.33%)
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.