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

Microbix Biosystems Inc (TSX: MBX )

0.3150 +0.0050 (+1.61%)
Streaming Delayed Price Updated: 1:02 PM EST, Nov 27, 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 (%)
Nov 26, 2024 0.3100 0.3100 0.3100 0.3100 25,386 +0.00(+0.00%)
Nov 25, 2024 0.3000 0.3100 0.2950 0.3100 31,786 +0.01(+3.33%)
Nov 22, 2024 0.3000 0.3100 0.2950 0.3000 49,186 +0.00(+0.00%)
Nov 21, 2024 0.3050 0.3150 0.3000 0.3000 121,086 -0.01(-3.23%)
Nov 20, 2024 0.3100 0.3100 0.3100 0.3100 35,000 -0.01(-1.59%)
Nov 19, 2024 0.3150 0.3150 0.3125 0.3150 16,009 -0.01(-1.56%)
Nov 18, 2024 0.3150 0.3200 0.3150 0.3200 25,705 +0.01(+1.59%)
Nov 15, 2024 0.3150 0.3150 0.3150 0.3150 4,900 +0.00(+0.00%)
Nov 14, 2024 0.3200 0.3200 0.3150 0.3150 32,286 +0.01(+1.61%)
Nov 13, 2024 0.3150 0.3150 0.3100 0.3100 4,000 -0.01(-1.59%)
Nov 12, 2024 0.3200 0.3200 0.3150 0.3150 10,500 +0.00(+0.00%)
Nov 11, 2024 0.3200 0.3200 0.3150 0.3150 12,882 -0.01(-1.56%)
Nov 08, 2024 0.3100 0.3200 0.3100 0.3200 26,984 +0.01(+1.59%)
Nov 07, 2024 0.3100 0.3200 0.3100 0.3150 26,798 +0.00(+0.00%)
Nov 06, 2024 0.3150 0.3150 0.3150 0.3150 1,700 +0.00(+0.00%)
Nov 05, 2024 0.3150 0.3150 0.3150 0.3150 14,286 +0.00(+0.00%)
Nov 04, 2024 0.3200 0.3200 0.3150 0.3150 16,786 -0.01(-1.56%)
Nov 01, 2024 0.3200 0.3200 0.3150 0.3200 3,199 +0.00(+0.00%)
Oct 31, 2024 0.3150 0.3200 0.3100 0.3200 38,211 +0.01(+1.59%)
Oct 30, 2024 0.3250 0.3250 0.3000 0.3150 3,157,864 -0.01(-3.08%)
Oct 29, 2024 0.3250 0.3250 0.3250 0.3250 4,000 +0.00(+0.00%)
Oct 28, 2024 0.3250 0.3250 0.3250 0.3250 2,500 +0.00(+0.00%)
Oct 25, 2024 0.3350 0.3350 0.3250 0.3250 3,286 -0.01(-1.52%)
Oct 24, 2024 0.3300 0.3300 0.3250 0.3300 13,050 +0.00(+0.00%)
Oct 23, 2024 0.3400 0.3400 0.3200 0.3300 142,747 -0.01(-2.94%)
Oct 22, 2024 0.3300 0.3400 0.3300 0.3400 16,786 +0.01(+3.03%)
Oct 21, 2024 0.3350 0.3350 0.3300 0.3300 5,500 -0.01(-1.49%)
Oct 18, 2024 0.3300 0.3350 0.3300 0.3350 31,086 +0.00(+0.00%)
Oct 17, 2024 0.3400 0.3400 0.3350 0.3350 5,000 +0.00(+0.00%)
Oct 16, 2024 0.3400 0.3400 0.3300 0.3350 43,086 +0.00(+0.00%)
Oct 15, 2024 0.3300 0.3400 0.3300 0.3350 30,255 +0.00(+0.00%)
Oct 11, 2024 0.3350 0 -0.01(-1.47%)
Oct 10, 2024 0.3300 0.3425 0.3300 0.3400 29,786 -0.00(-1.45%)
Oct 09, 2024 0.3400 0.3450 0.3300 0.3450 220,386 +0.00(+1.47%)
Oct 08, 2024 0.3350 0.3450 0.3350 0.3400 5,660 +0.01(+1.49%)
Oct 07, 2024 0.3450 0.3450 0.3350 0.3350 15,578 -0.01(-4.29%)
Oct 04, 2024 0.3550 0.3550 0.3450 0.3500 44,900 -0.01(-1.41%)
Oct 03, 2024 0.3600 0.3650 0.3500 0.3550 51,500 +0.01(+1.43%)
Oct 02, 2024 0.3400 0.3650 0.3400 0.3500 38,920 +0.01(+2.94%)
Oct 01, 2024 0.3400 0.3450 0.3400 0.3400 45,286 +0.01(+1.49%)
Sep 30, 2024 0.3350 0.3350 0.3350 0.3350 23,700 +0.01(+1.52%)
Sep 27, 2024 0.3400 0.3400 0.3300 0.3300 35,786 -0.01(-1.49%)
Sep 26, 2024 0.3350 0.3350 0.3300 0.3350 72,336 +0.00(+0.00%)
Sep 25, 2024 0.3400 0.3400 0.3350 0.3350 22,500 +0.00(+0.00%)
Sep 24, 2024 0.3350 0.3400 0.3350 0.3350 4,390 -0.01(-1.47%)
Sep 23, 2024 0.3400 0.3400 0.3350 0.3400 40,000 +0.00(+0.00%)
Sep 20, 2024 0.3400 0.3400 0.3400 0.3400 5,000 -0.00(-1.45%)
Sep 19, 2024 0.3450 0.3450 0.3400 0.3450 41,286 +0.00(+0.00%)
Sep 18, 2024 0.3500 0.3500 0.3450 0.3450 21,001 +0.00(+1.47%)
Sep 17, 2024 0.3450 0.3450 0.3400 0.3400 33,749 -0.00(-1.45%)
Sep 16, 2024 0.3550 0.3550 0.3400 0.3450 44,606 -0.01(-1.43%)
Sep 13, 2024 0.3500 0.3500 0.3500 0.3500 8,000 +0.01(+1.45%)
Sep 12, 2024 0.3600 0.3600 0.3450 0.3450 120,436 -0.02(-4.17%)
Sep 11, 2024 0.3600 0.3600 0.3600 0.3600 3,000 +0.00(+0.00%)
Sep 10, 2024 0.3600 0.3650 0.3600 0.3600 23,700 +0.00(+0.00%)
Sep 09, 2024 0.3800 0.3800 0.3600 0.3600 35,116 -0.02(-4.00%)
Sep 06, 2024 0.3700 0.3750 0.3700 0.3750 19,286 +0.01(+1.35%)
Sep 05, 2024 0.3650 0.3750 0.3650 0.3700 22,000 -0.01(-1.33%)
Sep 04, 2024 0.3800 0.3800 0.3750 0.3750 15,500 -0.01(-1.32%)
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.