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 -0.0150 (-4.35%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 8, 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 (%)
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%)
Dec 01, 2023 0.3050 0.3050 0.2950 0.2950 37,000 +0.00(+0.00%)
Nov 30, 2023 0.2850 0.3000 0.2800 0.2950 49,000 +0.01(+3.51%)
Nov 29, 2023 0.2900 0.2900 0.2800 0.2850 66,500 +0.00(+0.00%)
Nov 28, 2023 0.2850 0.2850 0.2850 0.2850 650 +0.00(+0.00%)
Nov 27, 2023 0.2950 0.2950 0.2850 0.2850 47,200 +0.00(+0.00%)
Nov 24, 2023 0.2850 0.2850 0.2850 0.2850 5,900 +0.00(+1.79%)
Nov 23, 2023 0.2800 0.2800 0.2800 0.2800 560 -0.00(-1.75%)
Nov 22, 2023 0.2850 0.2850 0.2650 0.2850 70,500 -0.01(-1.72%)
Nov 21, 2023 0.2950 0.2950 0.2850 0.2900 12,500 -0.01(-1.69%)
Nov 20, 2023 0.3250 0.3250 0.2950 0.2950 235,231 -0.02(-4.84%)
Nov 17, 2023 0.3000 0.3200 0.2950 0.3100 568,453 +0.02(+6.90%)
Nov 16, 2023 0.2500 0.3250 0.2500 0.2900 791,008 +0.05(+20.83%)
Nov 15, 2023 0.2400 0.2400 0.2400 0.2400 16,000 -0.01(-4.00%)
Nov 14, 2023 0.2350 0.2500 0.2350 0.2500 15,340 +0.02(+6.38%)
Nov 13, 2023 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Nov 10, 2023 0.2450 0.2500 0.2300 0.2350 132,081 -0.01(-4.08%)
Nov 09, 2023 0.2500 0.2550 0.2450 0.2450 12,000 -0.01(-3.92%)
Nov 08, 2023 0.2550 0.2550 0.2550 0.2550 1,000 -0.01(-1.92%)
Nov 06, 2023 0.2600 0 +0.01(+1.96%)
Nov 03, 2023 0.2550 0.2550 0.2400 0.2550 155,488 +0.01(+2.00%)
Nov 02, 2023 0.2650 0.2650 0.2500 0.2500 457,000 -0.02(-5.66%)
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.