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

Microbix Biosystems Inc (OP: MBXBF )

0.2450 UNCHANGED
Last Price Updated: 11:31 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 (%)
Feb 25, 2022 0.4355 0 +0.01(+1.75%)
Feb 24, 2022 0.4400 0.4400 0.4078 0.4280 31,190 -0.03(-5.93%)
Feb 23, 2022 0.4606 0.4606 0.4550 0.4550 1,000 -0.02(-4.01%)
Feb 22, 2022 0.4740 0.4740 0.4740 0.4740 2,500 +0.00(+0.72%)
Feb 17, 2022 0.4706 0 +0.01(+1.58%)
Feb 16, 2022 0.4802 0.4802 0.4633 0.4633 7,500 -0.05(-10.39%)
Feb 15, 2022 0.5170 0.5170 0.5170 0.5170 2,000 -0.02(-3.99%)
Feb 10, 2022 0.5385 0 +0.02(+4.79%)
Feb 09, 2022 0.5203 0.5255 0.5139 0.5139 7,546 -0.01(-2.21%)
Feb 08, 2022 0.5292 0.5292 0.5255 0.5255 6,000 +0.01(+1.80%)
Feb 07, 2022 0.4903 0.5162 0.4903 0.5162 3,000 +0.02(+4.98%)
Feb 04, 2022 0.4998 0.4998 0.4917 0.4917 6,000 -0.05(-8.81%)
Feb 03, 2022 0.5392 0.5392 0.5392 0.5392 5,500 -0.01(-1.14%)
Feb 02, 2022 0.5454 0.5454 0.5454 0.5454 3,700 +0.00(+0.00%)
Jan 31, 2022 0.5454 0 -0.01(-1.99%)
Jan 27, 2022 0.5565 0 +0.01(+2.07%)
Jan 26, 2022 0.5310 0.5601 0.5310 0.5452 3,500 -0.01(-2.03%)
Jan 25, 2022 0.5457 0.5565 0.5457 0.5565 10,000 +0.03(+5.24%)
Jan 24, 2022 0.5288 0.5288 0.5288 0.5288 1,000 -0.02(-4.15%)
Jan 21, 2022 0.5517 0.5786 0.5517 0.5517 2,800 -0.03(-5.37%)
Jan 20, 2022 0.5617 0.5882 0.5617 0.5830 18,461 +0.02(+3.88%)
Jan 19, 2022 0.5584 0.5613 0.5584 0.5612 16,200 -0.02(-4.25%)
Jan 14, 2022 0.5861 0 +0.01(+1.03%)
Jan 12, 2022 0.5801 0 -0.00(-0.31%)
Jan 11, 2022 0.5819 0.5819 0.5819 0.5819 1,468 -0.02(-3.32%)
Jan 10, 2022 0.5600 0.6019 0.5600 0.6019 9,610 -0.02(-2.92%)
Jan 07, 2022 0.6200 0.6250 0.6200 0.6200 15,700 -0.01(-1.18%)
Jan 06, 2022 0.6274 0.6274 0.6274 0.6274 2,500 -0.00(-0.29%)
Jan 05, 2022 0.6292 0.6292 0.6292 0.6292 420 -0.02(-2.68%)
Jan 04, 2022 0.6465 0.6465 0.6465 0.6465 13,000 -0.01(-1.61%)
Dec 31, 2021 0.6571 0.6571 0.6571 0 +0.00(+0.37%)
Dec 30, 2021 0.6688 0.6688 0.6547 0.6547 2,250 -0.02(-2.82%)
Dec 29, 2021 0.6250 0.7020 0.6250 0.6737 29,912 -0.05(-7.08%)
Dec 28, 2021 0.7270 0.7270 0.7250 0.7250 6,360 +0.09(+14.17%)
Dec 23, 2021 0.6350 0.6350 0.6350 0 +0.03(+5.78%)
Dec 22, 2021 0.6078 0.6078 0.6003 0.6003 7,000 +0.05(+9.15%)
Dec 21, 2021 0.5500 0.5500 0.5500 0.5500 1,000 +0.01(+1.85%)
Dec 15, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 14, 2021 0.5300 0.5400 0.5300 0.5400 15,000 +0.00(+0.71%)
Dec 13, 2021 0.5362 0.5362 0.5362 0.5362 1,000 +0.00(+0.73%)
Dec 10, 2021 0.5323 0.5323 0.5323 0.5323 1,200 -0.01(-1.54%)
Dec 09, 2021 0.5606 0.5606 0.5400 0.5406 6,500 -0.03(-4.49%)
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.