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

Microbix Biosystems Inc (TSX: MBX )

0.3800 +0.0150 (+4.11%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 0.3700 0.3700 0.3650 0.3650 45,000 +0.00(+0.00%)
Mar 11, 2025 0.3750 0.3800 0.3650 0.3650 150,873 -0.01(-2.67%)
Mar 10, 2025 0.4100 0.4100 0.3750 0.3750 192,037 -0.01(-2.60%)
Mar 07, 2025 0.3900 0.4000 0.3850 0.3850 36,873 +0.00(+0.00%)
Mar 06, 2025 0.3900 0.4100 0.3850 0.3850 147,373 -0.02(-3.75%)
Mar 05, 2025 0.4050 0.4050 0.4000 0.4000 40,176 +0.00(+0.00%)
Mar 04, 2025 0.4050 0.4050 0.3800 0.4000 258,032 -0.01(-2.44%)
Mar 03, 2025 0.4400 0.4400 0.4100 0.4100 471,993 -0.03(-6.82%)
Feb 28, 2025 0.4500 0.4500 0.4400 0.4400 89,473 +0.00(+0.00%)
Feb 27, 2025 0.4600 0.4600 0.4400 0.4400 87,123 -0.02(-4.35%)
Feb 26, 2025 0.4650 0.4650 0.4550 0.4600 105,605 -0.01(-2.13%)
Feb 25, 2025 0.4800 0.4800 0.4700 0.4700 43,273 -0.01(-2.08%)
Feb 24, 2025 0.4850 0.4850 0.4800 0.4800 3,429 -0.01(-1.03%)
Feb 21, 2025 0.4800 0.4850 0.4750 0.4850 23,373 +0.01(+1.04%)
Feb 20, 2025 0.4900 0.4900 0.4500 0.4800 326,183 -0.01(-2.04%)
Feb 19, 2025 0.5000 0.5100 0.4850 0.4900 47,973 +0.00(+0.00%)
Feb 18, 2025 0.5200 0.5300 0.4900 0.4900 270,035 -0.06(-10.91%)
Feb 14, 2025 0.5500 0 +0.07(+14.58%)
Feb 13, 2025 0.4800 0.4950 0.4650 0.4800 321,174 +0.00(+0.00%)
Feb 12, 2025 0.4800 0.4800 0.4750 0.4800 49,385 +0.00(+0.00%)
Feb 11, 2025 0.4800 0.4800 0.4800 0.4800 71,578 -0.01(-1.03%)
Feb 10, 2025 0.4900 0.5000 0.4850 0.4850 117,873 -0.01(-2.02%)
Feb 07, 2025 0.4900 0.4950 0.4900 0.4950 51,373 +0.00(+0.00%)
Feb 06, 2025 0.5100 0.5100 0.4900 0.4950 94,603 -0.01(-1.00%)
Feb 05, 2025 0.4800 0.5100 0.4800 0.5000 109,373 +0.02(+4.17%)
Feb 04, 2025 0.4700 0.4900 0.4700 0.4800 236,915 +0.01(+3.23%)
Feb 03, 2025 0.4650 0.4750 0.4650 0.4650 117,012 -0.02(-5.10%)
Jan 31, 2025 0.4750 0.4900 0.4750 0.4900 38,000 +0.02(+4.26%)
Jan 30, 2025 0.4950 0.4950 0.4700 0.4700 190,859 -0.02(-4.08%)
Jan 29, 2025 0.4700 0.4900 0.4700 0.4900 157,323 +0.02(+3.16%)
Jan 28, 2025 0.4700 0.4750 0.4450 0.4750 135,973 +0.02(+4.40%)
Jan 27, 2025 0.4850 0.4900 0.4500 0.4550 158,913 -0.03(-6.19%)
Jan 24, 2025 0.5000 0.5000 0.4850 0.4850 145,336 -0.02(-3.00%)
Jan 23, 2025 0.5200 0.5200 0.4800 0.5000 529,883 -0.02(-3.85%)
Jan 22, 2025 0.4200 0.5200 0.4200 0.5200 1,763,199 +0.09(+19.54%)
Jan 21, 2025 0.4300 0.4350 0.4250 0.4350 99,373 +0.01(+1.16%)
Jan 20, 2025 0.4400 0.4400 0.4250 0.4300 358,656 -0.01(-2.27%)
Jan 17, 2025 0.4400 0.4400 0.4250 0.4400 609,063 +0.00(+0.00%)
Jan 16, 2025 0.4150 0.4400 0.4150 0.4400 209,438 +0.01(+2.33%)
Jan 15, 2025 0.4200 0.4300 0.4200 0.4300 164,153 +0.01(+2.38%)
Jan 14, 2025 0.4250 0.4250 0.4200 0.4200 159,941 +0.00(+0.00%)
Jan 13, 2025 0.4200 0.4250 0.4200 0.4200 147,373 +0.00(+0.00%)
Jan 10, 2025 0.4200 0.4250 0.4150 0.4200 248,093 +0.01(+1.20%)
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%)
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.