Skip to main content

Microbix Biosystems Inc (OP: MBXBF )

0.2792 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.5080 0.5080 0.5080 66 +0.01(+2.28%)
Jul 28, 2021 0.4967 0.4967 0.4967 0 +0.01(+1.16%)
Jul 27, 2021 0.4821 0.4910 0.4821 0.4910 2,400 +0.02(+5.03%)
Jul 26, 2021 0.4670 0.4727 0.4670 0.4675 9,591 +0.00(+0.06%)
Jul 22, 2021 0.4672 0.4672 0.4672 0 +0.02(+4.50%)
Jul 19, 2021 0.4471 0.4471 0.4471 0 -0.01(-2.95%)
Jul 16, 2021 0.4207 0.4607 0.4207 0.4607 2,150 +0.03(+7.19%)
Jul 14, 2021 0.4298 0.4298 0.4298 0 +0.00(+0.73%)
Jul 13, 2021 0.4244 0.4267 0.4244 0.4267 6,600 +0.02(+5.36%)
Jul 12, 2021 0.4300 0.4300 0.4050 0.4050 47,000 -0.02(-4.71%)
Jul 09, 2021 0.4192 0.4250 0.4192 0.4250 5,200 -0.00(-0.26%)
Jul 08, 2021 0.4218 0.4261 0.4218 0.4261 20,099 +0.01(+1.96%)
Jul 07, 2021 0.4179 0.4179 0.4179 0.4179 2,500 +0.00(+0.17%)
Jul 06, 2021 0.4172 0.4172 0.4172 0.4172 100 -0.02(-4.16%)
Jul 02, 2021 0.4360 0.4360 0.4353 0.4353 3,000 -0.00(-0.89%)
Jun 30, 2021 0.4392 0.4392 0.4392 0 +0.00(+0.14%)
Jun 29, 2021 0.4390 0.4390 0.4379 0.4386 9,000 -0.01(-1.66%)
Jun 28, 2021 0.4370 0.4460 0.4300 0.4460 19,025 +0.01(+1.36%)
Jun 25, 2021 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-2.18%)
Jun 24, 2021 0.4395 0.4631 0.4395 0.4498 30,400 +0.01(+3.40%)
Jun 23, 2021 0.4390 0.4390 0.4197 0.4350 17,560 -0.01(-1.18%)
Jun 22, 2021 0.4400 0.4402 0.4300 0.4402 14,965 -0.00(-0.99%)
Jun 21, 2021 0.4544 0.4544 0.4416 0.4446 17,500 -0.00(-0.87%)
Jun 18, 2021 0.4485 0.4615 0.4485 0.4485 949 -0.01(-2.82%)
Jun 17, 2021 0.4615 0.4685 0.4615 0.4615 1,700 +0.00(+0.33%)
Jun 16, 2021 0.4600 0.4600 0.4600 0.4600 5,050 -0.01(-2.69%)
Jun 15, 2021 0.4800 0.4800 0.4727 0.4727 7,190 -0.01(-2.54%)
Jun 11, 2021 0.4850 0.4850 0.4850 0 -0.01(-2.32%)
Jun 10, 2021 0.4965 0.4965 0.4965 0.4965 10,000 +0.01(+1.33%)
Jun 08, 2021 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Jun 07, 2021 0.4916 0.4916 0.4850 0.4850 4,000 -0.00(-0.25%)
Jun 04, 2021 0.4800 0.4862 0.4800 0.4862 4,200 -0.00(-0.47%)
Jun 03, 2021 0.4800 0.4950 0.4800 0.4885 2,499 -0.01(-2.06%)
Jun 02, 2021 0.4904 0.4988 0.4904 0.4988 1,375 +0.00(+0.97%)
Jun 01, 2021 0.4940 0.4940 0.4900 0.4940 8,524 +0.01(+1.75%)
May 28, 2021 0.4800 0.4855 0.4800 0.4855 50,525 +0.00(+0.52%)
May 27, 2021 0.4830 0.4830 0.4830 0.4830 7,000 -0.01(-1.43%)
May 26, 2021 0.4900 0.4900 0.4900 0.4900 500 -0.01(-1.71%)
May 25, 2021 0.4867 0.4985 0.4867 0.4985 5,916 -0.06(-10.18%)
May 24, 2021 0.5550 0.5550 0.5550 0.5550 300 +0.08(+15.94%)
May 19, 2021 0.4787 0.4787 0.4787 0 +0.00(+0.13%)
May 18, 2021 0.4800 0.4900 0.4781 0.4781 5,300 +0.00(+0.10%)
May 17, 2021 0.5200 0.5200 0.4776 0.4776 99,336 -0.04(-8.38%)
May 14, 2021 0.5400 0.5400 0.5193 0.5213 54,797 +0.02(+3.39%)
May 13, 2021 0.4881 0.5042 0.4881 0.5042 3,900 +0.01(+2.90%)
May 12, 2021 0.4900 0.4900 0.4900 0.4900 14,083 -0.00(-0.71%)
May 11, 2021 0.4920 0.4935 0.4800 0.4935 3,500 -0.00(-0.66%)
May 10, 2021 0.4906 0.4968 0.4903 0.4968 5,405 +0.01(+1.70%)
May 07, 2021 0.4871 0.4944 0.4800 0.4885 16,200 -0.00(-0.22%)
May 06, 2021 0.4936 0.4937 0.4896 0.4896 5,222 -0.01(-2.08%)
May 05, 2021 0.4850 0.5000 0.4850 0.5000 2,400 +0.00(+0.60%)
May 04, 2021 0.5045 0.5045 0.4970 0.4970 600 -0.00(-0.48%)
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.