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 (%)
Feb 29, 2024 0.3950 0.3950 0.3950 0.3950 27,000 +0.01(+1.28%)
Feb 28, 2024 0.3950 0.3950 0.3900 0.3900 13,000 -0.01(-1.27%)
Feb 27, 2024 0.4000 0.4000 0.3950 0.3950 71,286 -0.01(-1.25%)
Feb 26, 2024 0.4050 0.4100 0.4000 0.4000 52,501 +0.00(+0.00%)
Feb 23, 2024 0.4000 0.4000 0.4000 0.4000 27,347 +0.00(+0.00%)
Feb 22, 2024 0.3950 0.4000 0.3900 0.4000 106,286 +0.00(+0.00%)
Feb 21, 2024 0.3950 0.4100 0.3900 0.4000 110,986 -0.01(-1.23%)
Feb 20, 2024 0.4150 0.4150 0.3950 0.4050 139,770 -0.00(-1.22%)
Feb 16, 2024 0.4100 0 +0.01(+2.50%)
Feb 15, 2024 0.4250 0.4250 0.4000 0.4000 83,036 -0.02(-5.88%)
Feb 14, 2024 0.4000 0.4500 0.4000 0.4250 620,631 +0.02(+6.25%)
Feb 13, 2024 0.4000 0.4000 0.3950 0.4000 123,215 +0.01(+2.56%)
Feb 12, 2024 0.4000 0.4000 0.3900 0.3900 26,500 -0.01(-1.27%)
Feb 09, 2024 0.3950 0.3950 0.3950 0.3950 25,400 +0.00(+0.00%)
Feb 08, 2024 0.3900 0.3950 0.3800 0.3950 31,000 +0.01(+1.28%)
Feb 07, 2024 0.3750 0.4000 0.3650 0.3900 61,005 +0.02(+4.00%)
Feb 06, 2024 0.3700 0.3750 0.3700 0.3750 35,650 +0.00(+0.00%)
Feb 05, 2024 0.3900 0.3900 0.3750 0.3750 97,556 -0.02(-3.85%)
Feb 02, 2024 0.3800 0.3900 0.3800 0.3900 19,500 +0.01(+1.30%)
Feb 01, 2024 0.3850 0.3850 0.3850 0.3850 7,500 -0.01(-1.28%)
Jan 31, 2024 0.3800 0.3950 0.3800 0.3900 65,700 +0.01(+1.30%)
Jan 30, 2024 0.3900 0.3900 0.3800 0.3850 37,786 -0.01(-1.28%)
Jan 29, 2024 0.4000 0.4050 0.3900 0.3900 21,006 -0.01(-2.50%)
Jan 26, 2024 0.4000 0.4000 0.4000 0.4000 24,700 +0.01(+2.56%)
Jan 25, 2024 0.4100 0.4100 0.3900 0.3900 126,417 -0.02(-4.88%)
Jan 24, 2024 0.4200 0.4300 0.4100 0.4100 44,286 -0.01(-1.20%)
Jan 23, 2024 0.4200 0.4200 0.4050 0.4150 20,786 -0.01(-2.35%)
Jan 22, 2024 0.4300 0.4300 0.4250 0.4250 15,000 -0.01(-1.16%)
Jan 19, 2024 0.4100 0.4350 0.4100 0.4300 52,500 +0.02(+3.61%)
Jan 18, 2024 0.4100 0.4150 0.4050 0.4150 40,141 +0.01(+3.75%)
Jan 17, 2024 0.3900 0.4000 0.3900 0.4000 66,200 +0.01(+2.56%)
Jan 16, 2024 0.3900 0.3900 0.3900 0.3900 12,786 +0.00(+0.00%)
Jan 12, 2024 0.3900 0 +0.00(+0.00%)
Jan 11, 2024 0.3900 0.3950 0.3900 0.3900 4,000 +0.00(+0.00%)
Jan 10, 2024 0.3850 0.3900 0.3850 0.3900 1,560 +0.01(+1.30%)
Jan 09, 2024 0.3900 0.3900 0.3850 0.3850 328,791 -0.01(-1.28%)
Jan 08, 2024 0.3900 0.3900 0.3700 0.3900 129,292 +0.00(+0.00%)
Jan 05, 2024 0.3900 0.3950 0.3900 0.3900 70,286 -0.01(-2.50%)
Jan 04, 2024 0.4000 0.4100 0.4000 0.4000 84,397 +0.00(+0.00%)
Jan 03, 2024 0.4100 0.4100 0.4000 0.4000 141,079 +0.01(+2.56%)
Jan 02, 2024 0.3900 0.4000 0.3900 0.3900 36,000 +0.00(+0.00%)
Dec 29, 2023 0.3900 0 +0.01(+2.63%)
Dec 28, 2023 0.3750 0.3850 0.3750 0.3800 10,500 +0.01(+1.33%)
Dec 27, 2023 0.3600 0.3900 0.3600 0.3750 57,286 +0.02(+4.17%)
Dec 22, 2023 0.3600 0 +0.01(+2.86%)
Dec 21, 2023 0.3600 0.3650 0.3500 0.3500 129,510 -0.03(-6.67%)
Dec 20, 2023 0.3800 0.3800 0.3750 0.3750 32,296 +0.00(+0.00%)
Dec 19, 2023 0.3900 0.3900 0.3750 0.3750 69,670 -0.02(-5.06%)
Dec 18, 2023 0.3800 0.3950 0.3800 0.3950 93,925 +0.03(+6.76%)
Dec 14, 2023 0.3700 0 -0.01(-2.63%)
Dec 13, 2023 0.3750 0.3800 0.3700 0.3800 70,836 +0.01(+2.70%)
Dec 12, 2023 0.3600 0.3700 0.3600 0.3700 53,586 +0.02(+5.71%)
Dec 11, 2023 0.3500 0.3650 0.3500 0.3500 118,886 +0.01(+1.45%)
Dec 08, 2023 0.3350 0.3450 0.3350 0.3450 8,786 +0.01(+2.99%)
Dec 07, 2023 0.3350 0.3400 0.3300 0.3350 27,000 -0.01(-2.90%)
Dec 06, 2023 0.3600 0.3600 0.3450 0.3450 77,000 +0.00(+1.47%)
Dec 05, 2023 0.3200 0.3400 0.3200 0.3400 96,000 +0.02(+6.25%)
Dec 04, 2023 0.2900 0.3200 0.2850 0.3200 101,000 +0.03(+8.47%)
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.