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

Microbix Biosystems Inc (TSX: MBX )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, May 10, 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 (%)
Aug 30, 2023 0.3300 300 +0.02(+4.76%)
Aug 29, 2023 0.3200 0.3200 0.3100 0.3150 73,000 -0.01(-1.56%)
Aug 28, 2023 0.3250 0.3250 0.3200 0.3200 88,500 -0.01(-3.03%)
Aug 25, 2023 0.3250 0.3300 0.3250 0.3300 52,500 +0.01(+3.13%)
Aug 24, 2023 0.3200 0.3200 0.3200 0.3200 77,000 +0.00(+0.00%)
Aug 22, 2023 0.3200 0 +0.00(+0.00%)
Aug 21, 2023 0.3200 0.3200 0.3200 0.3200 12,500 +0.01(+1.59%)
Aug 18, 2023 0.3150 0.3150 0.3150 0.3150 5,000 -0.01(-1.56%)
Aug 17, 2023 0.3250 0.3250 0.3200 0.3200 58,500 +0.00(+0.00%)
Aug 16, 2023 0.3300 0.3300 0.3100 0.3200 28,935 -0.01(-3.03%)
Aug 15, 2023 0.3300 0.3300 0.3300 0.3300 21,000 +0.01(+3.13%)
Aug 14, 2023 0.3050 0.3200 0.3050 0.3200 14,500 +0.02(+4.92%)
Aug 11, 2023 0.3100 0.3100 0.3050 0.3050 20,000 -0.01(-1.61%)
Aug 10, 2023 0.3200 0.3200 0.3100 0.3100 33,000 -0.01(-3.13%)
Aug 09, 2023 0.3150 0.3200 0.3150 0.3200 19,500 +0.01(+1.59%)
Aug 08, 2023 0.3200 0.3200 0.3150 0.3150 37,049 -0.01(-1.56%)
Aug 03, 2023 0.3200 0 +0.00(+0.00%)
Aug 02, 2023 0.3300 0.3300 0.3150 0.3200 110,000 +0.00(+0.00%)
Aug 01, 2023 0.3250 0.3250 0.3200 0.3200 17,500 +0.00(+0.00%)
Jul 31, 2023 0.3100 0.3200 0.3100 0.3200 11,000 +0.01(+3.23%)
Jul 28, 2023 0.3100 0.3150 0.3000 0.3100 190,500 -0.01(-1.59%)
Jul 27, 2023 0.3150 0.3200 0.3100 0.3150 48,000 -0.01(-1.56%)
Jul 26, 2023 0.3250 0.3250 0.3100 0.3200 26,100 +0.01(+1.59%)
Jul 25, 2023 0.3200 0.3200 0.3150 0.3150 10,200 -0.01(-1.56%)
Jul 24, 2023 0.3200 0.3200 0.3200 0.3200 5,750 +0.01(+3.23%)
Jul 21, 2023 0.3300 0.3350 0.3100 0.3100 179,000 -0.02(-6.06%)
Jul 20, 2023 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
Jul 19, 2023 0.3350 0.3350 0.3300 0.3300 8,750 +0.01(+3.13%)
Jul 18, 2023 0.3500 0.3500 0.3200 0.3200 127,800 -0.02(-7.25%)
Jul 17, 2023 0.3500 0.3500 0.3450 0.3450 24,020 -0.01(-1.43%)
Jul 14, 2023 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Jul 13, 2023 0.3600 0.3600 0.3500 0.3500 4,000 +0.00(+0.00%)
Jul 12, 2023 0.3650 0.3650 0.3500 0.3500 32,000 -0.01(-1.41%)
Jul 11, 2023 0.3600 0.3650 0.3500 0.3550 93,002 -0.01(-1.39%)
Jul 10, 2023 0.3600 0.3700 0.3600 0.3600 12,000 -0.01(-1.37%)
Jul 07, 2023 0.3700 0.3750 0.3600 0.3650 43,991 -0.01(-1.35%)
Jul 06, 2023 0.3800 0.3800 0.3650 0.3700 25,000 -0.01(-1.33%)
Jul 05, 2023 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Jul 04, 2023 0.3900 0.3900 0.3750 0.3750 12,300 -0.02(-3.85%)
Jun 30, 2023 0.3900 0 +0.02(+4.00%)
Jun 29, 2023 0.3650 0.3800 0.3600 0.3750 32,040 +0.00(+0.00%)
Jun 27, 2023 0.3750 0 -0.01(-1.32%)
Jun 22, 2023 0.3800 0 +0.00(+0.00%)
Jun 21, 2023 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jun 20, 2023 0.3700 0.3800 0.3600 0.3800 21,700 +0.01(+1.33%)
Jun 19, 2023 0.3750 0.3750 0.3750 0.3750 11,500 +0.00(+0.00%)
Jun 16, 2023 0.3700 0.3750 0.3700 0.3750 19,500 +0.01(+1.35%)
Jun 15, 2023 0.3750 0.3750 0.3650 0.3700 29,000 +0.01(+1.37%)
Jun 14, 2023 0.3650 0.3650 0.3650 0.3650 2,700 -0.02(-3.95%)
Jun 13, 2023 0.3800 0.3800 0.3800 0.3800 12,000 +0.00(+0.00%)
Jun 12, 2023 0.3700 0.3800 0.3700 0.3800 2,500 +0.01(+2.70%)
Jun 09, 2023 0.3800 0.3800 0.3700 0.3700 42,500 -0.01(-2.63%)
Jun 08, 2023 0.3800 0.3800 0.3750 0.3800 24,350 +0.00(+0.00%)
Jun 07, 2023 0.3800 0.3800 0.3800 0.3800 14,500 +0.00(+0.00%)
Jun 06, 2023 0.3900 0.3900 0.3800 0.3800 39,000 -0.01(-2.56%)
Jun 05, 2023 0.3900 0.3900 0.3900 0.3900 13,288 -0.01(-1.27%)
Jun 02, 2023 0.4000 0.4000 0.3950 0.3950 12,900 -0.01(-1.25%)
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.