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

Microbix Biosystems Inc (OP: MBXBF )

0.2578 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 16, 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 26, 2021 0.4899 0.4899 0.4814 0.4899 3,000 +0.00(+0.18%)
Feb 25, 2021 0.4890 0.4890 0.4890 0.4890 1,000 -0.01(-1.55%)
Feb 24, 2021 0.4967 0.5159 0.4967 0.4967 600 +0.01(+2.94%)
Feb 23, 2021 0.4661 0.4825 0.4659 0.4825 32,351 +0.01(+1.54%)
Feb 22, 2021 0.4761 0.4934 0.4722 0.4752 22,320 -0.00(-0.19%)
Feb 19, 2021 0.4760 0.4763 0.4656 0.4761 13,000 +0.04(+10.18%)
Feb 18, 2021 0.4591 0.4591 0.4321 0.4321 108,506 -0.03(-7.29%)
Feb 17, 2021 0.4802 0.4802 0.4661 0.4661 3,825 -0.01(-1.06%)
Feb 16, 2021 0.4950 0.4950 0.4711 0.4711 96,591 -0.03(-5.17%)
Feb 12, 2021 0.4799 0.4999 0.4500 0.4968 348,000 +0.03(+5.70%)
Feb 11, 2021 0.5000 0.5080 0.4700 0.4700 282,489 -0.04(-6.95%)
Feb 10, 2021 0.4899 0.5140 0.4769 0.5051 362,027 +0.02(+4.12%)
Feb 09, 2021 0.4681 0.4851 0.4652 0.4851 35,680 +0.05(+11.03%)
Feb 08, 2021 0.4596 0.4790 0.4365 0.4369 21,750 -0.01(-2.24%)
Feb 05, 2021 0.4420 0.4607 0.4389 0.4469 8,100 +0.02(+5.63%)
Feb 04, 2021 0.4231 0.4235 0.4231 0.4231 3,000 -0.00(-0.07%)
Feb 03, 2021 0.4200 0.4235 0.4200 0.4234 6,711 -0.01(-1.53%)
Feb 02, 2021 0.4353 0.4500 0.4300 0.4300 5,600 -0.00(-0.99%)
Feb 01, 2021 0.4297 0.4343 0.4251 0.4343 9,600 +0.04(+11.36%)
Jan 29, 2021 0.3630 0.3900 0.3630 0.3900 6,000 +0.07(+20.00%)
Jan 28, 2021 0.3250 0.3250 0.3250 60 +0.00(+0.00%)
Jan 25, 2021 0.3250 0.3250 0.3250 0 -0.01(-3.01%)
Jan 21, 2021 0.3351 0.3351 0.3351 0 +0.00(+0.36%)
Jan 19, 2021 0.3339 0.3339 0.3339 0 +0.01(+4.51%)
Jan 15, 2021 0.3279 0.3279 0.3195 0.3195 11,000 -0.01(-3.03%)
Jan 14, 2021 0.3318 0.3318 0.3295 0.3295 17,000 -0.01(-1.61%)
Jan 13, 2021 0.3280 0.3349 0.3280 0.3349 10,500 +0.01(+3.30%)
Jan 12, 2021 0.3242 0.3242 0.3242 0.3242 25,000 -0.00(-1.16%)
Jan 11, 2021 0.3280 0.3280 0.3280 18 +0.00(+0.00%)
Jan 07, 2021 0.3280 0.3280 0.3280 0 -0.01(-2.35%)
Jan 05, 2021 0.3359 0.3359 0.3359 0 +0.02(+4.74%)
Jan 04, 2021 0.3259 0.3307 0.3207 0.3207 2,200 -0.01(-2.82%)
Dec 31, 2020 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Dec 29, 2020 0.3250 0.3250 0.3250 0 -0.07(-16.67%)
Dec 28, 2020 0.4015 0.4029 0.3235 0.3900 19,458 +0.06(+19.19%)
Dec 24, 2020 0.3272 0.3272 0.3272 0.3272 200 +0.03(+9.07%)
Dec 23, 2020 0.3000 0.3000 0.3000 20 +0.00(+0.00%)
Dec 22, 2020 0.2901 0.3000 0.2901 0.3000 4,200 +0.02(+6.01%)
Dec 21, 2020 0.2900 0.2900 0.2800 0.2830 45,021 -0.05(-14.24%)
Dec 18, 2020 0.3230 0.3300 0.2974 0.3300 124,500 -0.01(-2.91%)
Dec 17, 2020 0.3399 0.3399 0.3399 2 +0.00(+0.00%)
Dec 15, 2020 0.3399 0.3399 0.3399 0 -0.03(-7.54%)
Dec 14, 2020 0.3676 0.3676 0.3676 0.3676 1,000 -0.01(-3.64%)
Dec 10, 2020 0.3815 0.3815 0.3815 0 +0.00(+1.09%)
Dec 09, 2020 0.3774 0.3774 0.3758 0.3774 2,153 +0.02(+6.25%)
Dec 08, 2020 0.3546 0.3631 0.3546 0.3552 12,200 -0.01(-2.50%)
Dec 07, 2020 0.3630 0.3643 0.3630 0.3643 6,000 +0.02(+4.41%)
Dec 04, 2020 0.3330 0.3489 0.3330 0.3489 7,800 +0.04(+12.55%)
Dec 03, 2020 0.3100 0.3100 0.3100 0.3100 13,000 +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.