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 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 25, 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 (%)
Nov 30, 2021 0.7400 0.7500 0.7000 0.7500 278,133 +0.00(+0.00%)
Nov 29, 2021 0.7100 0.7500 0.7100 0.7500 113,305 +0.04(+5.63%)
Nov 26, 2021 0.7100 0.7100 0.6900 0.7100 135,844 +0.01(+1.43%)
Nov 25, 2021 0.7000 0.7000 0.6600 0.7000 74,230 +0.02(+2.94%)
Nov 24, 2021 0.6900 0.6900 0.6700 0.6800 61,698 -0.01(-1.45%)
Nov 23, 2021 0.7100 0.7100 0.6700 0.6900 79,420 -0.01(-1.43%)
Nov 22, 2021 0.7200 0.7200 0.7000 0.7000 19,075 -0.01(-1.41%)
Nov 19, 2021 0.7100 0.7100 0.7000 0.7100 49,939 +0.00(+0.00%)
Nov 18, 2021 0.7200 0.7200 0.7100 0.7100 9,437 +0.01(+1.43%)
Nov 17, 2021 0.7400 0.7400 0.7000 0.7000 195,006 -0.03(-4.11%)
Nov 16, 2021 0.7300 0.7500 0.7300 0.7300 125,875 +0.00(+0.00%)
Nov 15, 2021 0.7200 0.7300 0.7200 0.7300 31,917 +0.00(+0.00%)
Nov 12, 2021 0.7300 0.7600 0.7300 0.7300 57,287 +0.00(+0.00%)
Nov 11, 2021 0.7000 0.7300 0.7000 0.7300 147,853 +0.02(+2.82%)
Nov 10, 2021 0.7300 0.7100 0.7100 45,700 +0.01(+1.43%)
Nov 09, 2021 0.7100 0.7100 0.7000 0.7000 82,220 -0.03(-4.11%)
Nov 08, 2021 0.6800 0.7300 0.6800 0.7300 111,505 +0.05(+7.35%)
Nov 05, 2021 0.6900 0.6900 0.6800 0.6800 53,006 -0.02(-2.86%)
Nov 04, 2021 0.7000 0.7100 0.7000 0.7000 21,750 +0.02(+2.94%)
Nov 03, 2021 0.7000 0.7000 0.6800 0.6800 80,333 -0.02(-2.86%)
Nov 02, 2021 0.7100 0.7100 0.6900 0.7000 35,952 -0.01(-1.41%)
Nov 01, 2021 0.7000 0.7100 0.6800 0.7100 191,325 +0.02(+2.90%)
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%)
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.