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

Microbix Biosystems Inc (TSX: MBX )

0.4150 -0.0150 (-3.49%)
Streaming Delayed Price Updated: 3:32 PM EST, Jan 9, 2025 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 09, 2025 0.4100 0.4150 0.4050 0.4150 151,173 -0.02(-3.49%)
Jan 08, 2025 0.4300 0.4300 0.4200 0.4300 205,219 +0.00(+0.00%)
Jan 07, 2025 0.4200 0.4300 0.4200 0.4300 233,090 +0.01(+2.38%)
Jan 06, 2025 0.4150 0.4250 0.4150 0.4200 111,383 +0.01(+1.20%)
Jan 03, 2025 0.4100 0.4150 0.4100 0.4150 7,848 +0.01(+2.47%)
Jan 02, 2025 0.4100 0.4100 0.4000 0.4050 88,500 -0.00(-1.22%)
Dec 31, 2024 0.4100 0 +0.00(+1.23%)
Dec 30, 2024 0.4000 0.4100 0.4000 0.4050 42,443 -0.00(-1.22%)
Dec 27, 2024 0.4000 0.4200 0.4000 0.4100 150,603 +0.01(+3.80%)
Dec 24, 2024 0.3950 0 -0.01(-1.25%)
Dec 23, 2024 0.3950 0.4100 0.3950 0.4000 171,105 +0.00(+0.00%)
Dec 20, 2024 0.3750 0.4000 0.3750 0.4000 245,901 +0.03(+8.11%)
Dec 19, 2024 0.3750 0.3800 0.3600 0.3700 180,323 +0.01(+2.78%)
Dec 18, 2024 0.3550 0.3725 0.3550 0.3600 32,178 -0.02(-5.26%)
Dec 17, 2024 0.3600 0.3800 0.3550 0.3800 54,873 +0.02(+5.56%)
Dec 16, 2024 0.3500 0.3600 0.3350 0.3600 222,237 +0.01(+2.86%)
Dec 13, 2024 0.3450 0.3500 0.3450 0.3500 27,800 -0.01(-1.41%)
Dec 12, 2024 0.3350 0.3550 0.3350 0.3550 83,873 +0.01(+2.90%)
Dec 11, 2024 0.3450 0.3450 0.3450 0.3450 5,873 -0.01(-2.82%)
Dec 10, 2024 0.3500 0.3550 0.3450 0.3550 93,873 +0.01(+1.43%)
Dec 09, 2024 0.3300 0.3550 0.3300 0.3500 154,573 +0.02(+7.69%)
Dec 06, 2024 0.3250 0.3250 0.3250 0.3250 3,000 -0.01(-1.52%)
Dec 05, 2024 0.3100 0.3300 0.3100 0.3300 73,658 +0.00(+0.00%)
Dec 04, 2024 0.3300 0.3400 0.3300 0.3300 49,286 +0.00(+0.00%)
Dec 03, 2024 0.3000 0.3300 0.2950 0.3300 98,452 +0.03(+10.00%)
Dec 02, 2024 0.3150 0.3150 0.3000 0.3000 110,786 -0.01(-1.64%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.