Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microbix Biosystems Inc (TSX: MBX )

0.3350 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, Oct 18, 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 (%)
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%)
Sep 03, 2024 0.3750 0.3800 0.3750 0.3800 6,893 +0.00(+0.00%)
Aug 30, 2024 0.3800 0 +0.00(+0.00%)
Aug 29, 2024 0.3800 0.3800 0.3800 0.3800 28,000 +0.00(+0.00%)
Aug 28, 2024 0.3800 0.3800 0.3700 0.3800 15,775 +0.01(+2.70%)
Aug 27, 2024 0.3600 0.3850 0.3600 0.3700 86,500 +0.02(+4.23%)
Aug 26, 2024 0.3600 0.3600 0.3550 0.3550 49,550 +0.00(+0.00%)
Aug 23, 2024 0.3600 0.3600 0.3550 0.3550 1,600 -0.01(-1.39%)
Aug 22, 2024 0.3650 0.3650 0.3575 0.3600 22,786 +0.01(+1.41%)
Aug 21, 2024 0.3500 0.3550 0.3450 0.3550 22,786 -0.01(-1.39%)
Aug 20, 2024 0.3600 0.3750 0.3600 0.3600 73,337 +0.00(+0.00%)
Aug 19, 2024 0.3550 0.3600 0.3550 0.3600 68,710 +0.02(+4.35%)
Aug 16, 2024 0.3500 0.3550 0.3400 0.3450 49,286 +0.00(+1.47%)
Aug 15, 2024 0.3500 0.3500 0.3350 0.3400 152,286 -0.00(-1.45%)
Aug 14, 2024 0.3300 0.3600 0.3300 0.3450 267,500 +0.01(+2.99%)
Aug 13, 2024 0.3300 0.3350 0.3300 0.3350 46,700 +0.01(+3.08%)
Aug 12, 2024 0.3300 0.3300 0.3200 0.3250 90,986 -0.01(-1.52%)
Aug 09, 2024 0.3200 0.3300 0.3200 0.3300 26,785 +0.01(+3.13%)
Aug 08, 2024 0.3200 0.3250 0.3200 0.3200 10,000 +0.01(+1.59%)
Aug 07, 2024 0.3350 0.3350 0.3150 0.3150 31,786 -0.02(-4.55%)
Aug 06, 2024 0.3250 0.3300 0.3250 0.3300 23,386 +0.00(+0.00%)
Aug 02, 2024 0.3300 0 -0.01(-2.94%)
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.