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 (%)
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%)
May 03, 2021 0.4994 0.4994 0.4994 0.4994 700 -0.01(-2.19%)
Apr 30, 2021 0.5106 0.5106 0.5106 0.5106 400 +0.01(+2.12%)
Apr 29, 2021 0.5122 0.5179 0.5000 0.5000 6,564 -0.04(-7.20%)
Apr 28, 2021 0.5388 0.5388 0.5388 0.5388 420 -0.00(-0.11%)
Apr 27, 2021 0.5570 0.5570 0.5394 0.5394 11,836 -0.02(-3.16%)
Apr 26, 2021 0.5723 0.5723 0.5570 0.5570 10,849 +0.04(+6.95%)
Apr 23, 2021 0.5440 0.5440 0.4700 0.5208 36,200 +0.04(+8.59%)
Apr 22, 2021 0.4796 0.4796 0.4796 0.4796 2,061 +0.01(+2.87%)
Apr 21, 2021 0.4662 0.4662 0.4662 0.4662 222 -0.01(-1.56%)
Apr 20, 2021 0.4683 0.4736 0.4683 0.4736 375 -0.02(-4.05%)
Apr 19, 2021 0.4936 0.4936 0.4936 0.4936 1,500 +0.01(+2.96%)
Apr 16, 2021 0.4794 0.4794 0.4794 0.4794 200 -0.02(-3.23%)
Apr 15, 2021 0.4959 0.4959 0.4954 0.4954 415 +0.02(+4.63%)
Apr 14, 2021 0.4900 0.4967 0.4735 0.4735 11,700 -0.02(-3.37%)
Apr 13, 2021 0.4801 0.4935 0.4700 0.4900 118,100 -0.00(-0.24%)
Apr 12, 2021 0.4914 0.5159 0.4912 0.4912 3,036 +0.06(+14.95%)
Apr 09, 2021 0.4540 0.4540 0.4273 0.4273 400 -0.01(-1.61%)
Apr 06, 2021 0.4343 0.4343 0.4343 0 -0.01(-1.21%)
Apr 05, 2021 0.4684 0.4750 0.4396 0.4396 154,200 -0.03(-6.49%)
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.