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

Microbix Biosystems Inc (TSX: MBX )

0.3400 -0.0050 (-1.45%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 1, 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 (%)
May 31, 2022 0.5600 0.5600 0.5500 0.5600 6,500 +0.00(+0.00%)
May 30, 2022 0.5500 0.5700 0.5500 0.5600 9,759 -0.01(-1.75%)
May 27, 2022 0.5700 0.5700 0.5400 0.5700 167,983 +0.00(+0.00%)
May 26, 2022 0.5400 0.5700 0.5300 0.5700 29,500 +0.04(+7.55%)
May 25, 2022 0.5300 0.5400 0.5300 0.5300 27,000 +0.01(+1.92%)
May 24, 2022 0.5300 0.5300 0.5200 0.5200 10,000 +0.00(+0.00%)
May 20, 2022 0.5200 0 +0.01(+1.96%)
May 19, 2022 0.5100 0.5200 0.5100 0.5100 37,054 +0.01(+2.00%)
May 18, 2022 0.4900 0.5100 0.4900 0.5000 78,550 +0.01(+2.04%)
May 17, 2022 0.4700 0.4900 0.4600 0.4900 75,000 +0.04(+8.89%)
May 16, 2022 0.4600 0.4600 0.4300 0.4500 56,738 -0.02(-4.26%)
May 13, 2022 0.4550 0.4800 0.4500 0.4700 125,081 +0.01(+2.17%)
May 12, 2022 0.4800 0.4800 0.4450 0.4600 74,650 -0.01(-3.16%)
May 11, 2022 0.4850 0.4850 0.4700 0.4750 87,763 -0.01(-2.06%)
May 10, 2022 0.4750 0.4850 0.4700 0.4850 136,550 +0.01(+1.04%)
May 09, 2022 0.4900 0.4900 0.4800 0.4800 18,232 -0.02(-3.03%)
May 06, 2022 0.4900 0.4950 0.4700 0.4950 76,110 +0.01(+1.02%)
May 05, 2022 0.5000 0.5000 0.4800 0.4900 86,550 -0.01(-2.00%)
May 04, 2022 0.5200 0.5200 0.4900 0.5000 110,374 -0.01(-1.96%)
May 03, 2022 0.5100 0.5100 0.5100 0.5100 1,000 -0.01(-1.92%)
May 02, 2022 0.5400 0.5400 0.5000 0.5200 144,300 -0.01(-1.89%)
Apr 29, 2022 0.5200 0.5300 0.5100 0.5300 98,015 +0.01(+1.92%)
Apr 28, 2022 0.5400 0.5400 0.5200 0.5200 6,827 +0.00(+0.00%)
Apr 27, 2022 0.5300 0.5300 0.5000 0.5200 68,065 +0.00(+0.00%)
Apr 26, 2022 0.5500 0.5500 0.5200 0.5200 45,214 -0.03(-5.45%)
Apr 25, 2022 0.5400 0.5500 0.5000 0.5500 90,335 +0.02(+3.77%)
Apr 22, 2022 0.5300 0.5500 0.5200 0.5300 57,599 -0.01(-1.85%)
Apr 21, 2022 0.5500 0.5500 0.5400 0.5400 14,905 -0.01(-1.82%)
Apr 20, 2022 0.5500 0.5600 0.5500 0.5500 36,970 +0.00(+0.00%)
Apr 19, 2022 0.5500 0.5600 0.5300 0.5500 92,819 +0.00(+0.00%)
Apr 18, 2022 0.5600 0.5600 0.5400 0.5500 55,101 -0.03(-5.17%)
Apr 14, 2022 0.5800 0 +0.00(+0.00%)
Apr 13, 2022 0.6000 0.6000 0.5500 0.5800 21,520 +0.00(+0.00%)
Apr 12, 2022 0.6000 0.6000 0.5500 0.5800 53,100 +0.00(+0.00%)
Apr 11, 2022 0.5900 0.5900 0.5500 0.5800 26,251 -0.01(-1.69%)
Apr 08, 2022 0.6000 0.6000 0.5900 0.5900 27,994 +0.01(+1.72%)
Apr 07, 2022 0.6200 0.6200 0.5500 0.5800 176,403 -0.05(-7.94%)
Apr 06, 2022 0.6200 0.6300 0.6200 0.6300 83,575 -0.01(-1.56%)
Apr 05, 2022 0.6500 0.6500 0.6400 0.6400 48,502 -0.01(-1.54%)
Apr 04, 2022 0.6500 0.6900 0.6500 0.6500 116,721 +0.01(+1.56%)
Apr 01, 2022 0.6100 0.6400 0.6000 0.6400 85,300 +0.04(+6.67%)
Mar 31, 2022 0.6000 0.6000 0.5800 0.6000 62,500 +0.01(+1.69%)
Mar 30, 2022 0.5600 0.5900 0.5600 0.5900 37,971 +0.03(+5.36%)
Mar 29, 2022 0.5600 0.5800 0.5500 0.5600 26,120 +0.00(+0.00%)
Mar 28, 2022 0.5600 0.5800 0.5600 0.5600 50,815 +0.01(+1.82%)
Mar 25, 2022 0.5600 0.5600 0.5400 0.5500 20,509 -0.01(-1.79%)
Mar 24, 2022 0.5500 0.5600 0.5300 0.5600 12,015 +0.01(+1.82%)
Mar 23, 2022 0.5500 0.5600 0.5500 0.5500 62,099 +0.00(+0.00%)
Mar 22, 2022 0.5300 0.5500 0.5200 0.5500 41,362 +0.04(+7.84%)
Mar 21, 2022 0.5200 0.5200 0.5100 0.5100 40,439 -0.02(-3.77%)
Mar 18, 2022 0.5200 0.5400 0.5200 0.5300 23,578 +0.01(+1.92%)
Mar 17, 2022 0.5200 0.5200 0.5100 0.5200 31,704 +0.00(+0.00%)
Mar 16, 2022 0.5300 0.5300 0.5100 0.5200 24,825 +0.00(+0.00%)
Mar 15, 2022 0.5000 0.5200 0.5000 0.5200 17,000 +0.00(+0.00%)
Mar 14, 2022 0.5300 0.5300 0.5000 0.5200 4,000 +0.02(+4.00%)
Mar 11, 2022 0.5000 0.5100 0.4900 0.5000 220,600 +0.00(+0.00%)
Mar 10, 2022 0.4900 0.5000 0.4900 0.5000 72,000 +0.00(+0.00%)
Mar 09, 2022 0.5000 0.5000 0.4900 0.5000 87,732 +0.00(+0.00%)
Mar 08, 2022 0.5200 0.5200 0.4900 0.5000 169,449 -0.02(-3.85%)
Mar 07, 2022 0.5100 0.5400 0.5100 0.5200 95,300 +0.01(+1.96%)
Mar 04, 2022 0.5400 0.5400 0.5100 0.5100 113,349 -0.03(-5.56%)
Mar 03, 2022 0.5500 0.5500 0.5400 0.5400 64,752 -0.01(-1.82%)
Mar 02, 2022 0.5400 0.5500 0.5300 0.5500 31,395 +0.01(+1.85%)
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.