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 (%)
Apr 29, 2022 0.4055 0.4055 0.4006 0.4006 1,200 -0.01(-3.47%)
Apr 27, 2022 0.4150 0 -0.01(-1.78%)
Apr 26, 2022 0.4225 0.4225 0.4225 0.4225 4,717 -0.00(-1.10%)
Apr 22, 2022 0.4272 0 -0.02(-3.50%)
Apr 21, 2022 0.4508 0.4508 0.4427 0.4427 2,705 -0.01(-1.67%)
Apr 20, 2022 0.4502 0.4502 0.4502 0.4502 5,500 +0.02(+4.21%)
Apr 19, 2022 0.4320 0.4320 0.4320 0.4320 250 +0.00(+0.00%)
Apr 18, 2022 0.4320 0.4320 0.4320 0.4320 1,000 -0.03(-5.90%)
Apr 14, 2022 0.4591 0.4591 0.4591 0.4591 2,500 +0.00(+0.26%)
Apr 13, 2022 0.4579 0.4579 0.4579 0.4579 1,200 -0.01(-2.60%)
Apr 12, 2022 0.4701 0.4701 0.4701 0.4701 5,000 +0.01(+2.20%)
Apr 11, 2022 0.4705 0.4705 0.4467 0.4600 3,700 -0.02(-4.05%)
Apr 08, 2022 0.4794 0.4794 0.4794 0.4794 16,000 +0.02(+3.95%)
Apr 07, 2022 0.4616 0.4619 0.4516 0.4612 22,733 -0.05(-10.34%)
Apr 06, 2022 0.5144 0.5144 0.5144 0.5144 181 -0.01(-1.98%)
Apr 05, 2022 0.5248 0.5248 0.5248 0.5248 3,000 -0.00(-0.81%)
Apr 04, 2022 0.5399 0.5399 0.5291 0.5291 1,953 +0.04(+9.09%)
Apr 01, 2022 0.4850 0.4850 0.4850 0.4850 5,900 +0.01(+2.11%)
Mar 30, 2022 0.4750 0 +0.03(+7.37%)
Mar 25, 2022 0.4424 0 +0.01(+2.88%)
Mar 24, 2022 0.4541 0.4541 0.4300 0.4300 5,196 -0.02(-4.59%)
Mar 23, 2022 0.4507 0.4507 0.4507 0.4507 2,000 +0.04(+8.97%)
Mar 22, 2022 0.4136 0.4136 0.4136 0.4136 14,000 -0.01(-1.52%)
Mar 21, 2022 0.4167 0.4200 0.4167 0.4200 8,000 +0.00(+0.00%)
Mar 18, 2022 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+1.01%)
Mar 17, 2022 0.4077 0.4298 0.4077 0.4158 10,000 -0.00(-0.50%)
Mar 16, 2022 0.4179 0.4179 0.4179 0.4179 1,000 +0.01(+2.18%)
Mar 14, 2022 0.4090 0 +0.02(+5.74%)
Mar 09, 2022 0.3868 0 -0.00(-0.05%)
Mar 08, 2022 0.4000 0.4000 0.3870 0.3870 5,500 -0.04(-9.01%)
Mar 04, 2022 0.4253 0 -0.01(-1.32%)
Mar 03, 2022 0.4287 0.4333 0.4287 0.4310 2,000 +0.00(+0.72%)
Mar 02, 2022 0.4250 0.4279 0.4250 0.4279 7,500 +0.00(+0.05%)
Mar 01, 2022 0.4277 0.4279 0.4277 0.4277 1,300 -0.01(-1.79%)
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%)
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.