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

Microbix Biosystems Inc (TSX: MBX )

0.3050 -0.0050 (-1.61%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 29, 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 29, 2024 0.3200 0.3200 0.3050 0.3050 118,098 -0.01(-1.61%)
Nov 28, 2024 0.3100 0.3100 0.3100 0.3100 20,890 -0.01(-1.59%)
Nov 27, 2024 0.3050 0.3150 0.2950 0.3150 87,986 +0.01(+1.61%)
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%)
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.