Skip to main content

Microbix Biosystems Inc (TSX: MBX )

0.3300 -0.0050 (-1.49%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.3450 0.3450 0.3300 0.3400 297,400 +0.00(+0.00%)
Jul 31, 2024 0.3200 0.3400 0.3200 0.3400 44,800 +0.03(+7.94%)
Jul 30, 2024 0.3150 0.3200 0.3150 0.3150 8,500 +0.00(+0.00%)
Jul 29, 2024 0.3100 0.3150 0.3100 0.3150 24,643 +0.00(+0.00%)
Jul 26, 2024 0.3200 0.3200 0.3125 0.3150 50,336 -0.01(-1.56%)
Jul 25, 2024 0.3300 0.3400 0.3200 0.3200 39,136 -0.01(-1.54%)
Jul 24, 2024 0.3300 0.3300 0.3250 0.3250 33,786 -0.01(-1.52%)
Jul 23, 2024 0.3350 0.3350 0.3300 0.3300 22,349 +0.00(+0.00%)
Jul 22, 2024 0.3350 0.3350 0.3300 0.3300 11,786 -0.01(-1.49%)
Jul 19, 2024 0.3300 0.3350 0.3300 0.3350 23,786 +0.01(+3.08%)
Jul 18, 2024 0.3250 0.3250 0.3250 0.3250 26,000 +0.00(+0.00%)
Jul 17, 2024 0.3250 0.3250 0.3250 0.3250 13,796 -0.01(-1.52%)
Jul 16, 2024 0.3200 0.3300 0.3200 0.3300 1,505 +0.01(+3.13%)
Jul 15, 2024 0.3100 0.3200 0.3075 0.3200 31,786 +0.01(+3.23%)
Jul 12, 2024 0.3150 0.3150 0.3100 0.3100 23,000 +0.00(+0.00%)
Jul 11, 2024 0.3200 0.3200 0.2950 0.3100 33,816 +0.00(+0.00%)
Jul 10, 2024 0.3150 0.3150 0.2950 0.3100 60,286 -0.01(-1.59%)
Jul 09, 2024 0.3150 0.3150 0.3150 0.3150 15,286 +0.00(+0.00%)
Jul 08, 2024 0.3050 0.3150 0.3050 0.3150 1,300 +0.01(+3.28%)
Jul 05, 2024 0.3100 0.3100 0.3050 0.3050 16,303 +0.00(+0.00%)
Jul 04, 2024 0.3100 0.3150 0.3050 0.3050 14,196 +0.00(+0.00%)
Jul 03, 2024 0.3100 0.3150 0.2900 0.3050 91,341 -0.01(-1.61%)
Jul 02, 2024 0.3050 0.3100 0.3000 0.3100 12,800 +0.01(+3.33%)
Jun 28, 2024 0.3000 0 -0.02(-4.76%)
Jun 27, 2024 0.3200 0.3200 0.3100 0.3150 70,286 -0.01(-1.56%)
Jun 26, 2024 0.3300 0.3300 0.3200 0.3200 6,500 -0.01(-1.54%)
Jun 25, 2024 0.3300 0.3300 0.3250 0.3250 25,100 -0.01(-2.99%)
Jun 24, 2024 0.3350 0.3350 0.3350 0.3350 15,918 +0.00(+0.00%)
Jun 21, 2024 0.3350 0.3900 0.3000 0.3350 167,786 +0.00(+0.00%)
Jun 20, 2024 0.3350 0.3350 0.3250 0.3350 27,278 +0.01(+1.52%)
Jun 19, 2024 0.3200 0.3300 0.3200 0.3300 8,529 +0.01(+3.13%)
Jun 18, 2024 0.3250 0.3250 0.3150 0.3200 75,286 -0.01(-3.03%)
Jun 17, 2024 0.3300 0.3300 0.3300 0.3300 12,789 +0.01(+1.54%)
Jun 14, 2024 0.3350 0.3350 0.3250 0.3250 52,500 -0.01(-1.52%)
Jun 13, 2024 0.3400 0.3400 0.3300 0.3300 60,000 -0.02(-5.71%)
Jun 12, 2024 0.3450 0.3500 0.3450 0.3500 22,500 +0.01(+2.94%)
Jun 11, 2024 0.3400 0.3500 0.3400 0.3400 62,000 +0.00(+0.00%)
Jun 10, 2024 0.3350 0.3400 0.3350 0.3400 13,075 +0.01(+1.49%)
Jun 07, 2024 0.3350 0.3350 0.3350 0.3350 5,000 +0.00(+0.00%)
Jun 06, 2024 0.3400 0.3400 0.3350 0.3350 22,311 -0.01(-1.47%)
Jun 05, 2024 0.3350 0.3400 0.3350 0.3400 28,430 +0.01(+3.03%)
Jun 04, 2024 0.3250 0.3300 0.3200 0.3300 280,500 +0.01(+1.54%)
Jun 03, 2024 0.3250 0.3250 0.3250 0.3250 8,500 +0.01(+1.56%)
May 31, 2024 0.3150 0.3200 0.3100 0.3200 68,600 +0.00(+0.00%)
May 30, 2024 0.3200 0.3200 0.3150 0.3200 36,400 +0.00(+0.00%)
May 29, 2024 0.3200 0.3200 0.3200 0.3200 8,200 -0.01(-1.54%)
May 28, 2024 0.3200 0.3300 0.3200 0.3250 12,000 +0.00(+0.00%)
May 27, 2024 0.3300 0.3300 0.3250 0.3250 32,000 +0.01(+1.56%)
May 24, 2024 0.3200 0.3200 0.3200 0.3200 20,500 -0.01(-1.54%)
May 23, 2024 0.3250 0.3250 0.3200 0.3250 61,600 +0.00(+0.00%)
May 22, 2024 0.3350 0.3350 0.3250 0.3250 10,500 -0.01(-2.99%)
May 21, 2024 0.3350 0.3350 0.3350 0.3350 10,954 +0.01(+1.52%)
May 17, 2024 0.3300 0 -0.02(-5.71%)
May 16, 2024 0.3500 0.3500 0.3500 0.3500 25,500 +0.00(+0.00%)
May 15, 2024 0.3400 0.3600 0.3400 0.3500 328,026 +0.03(+9.37%)
May 14, 2024 0.3400 0.3400 0.3200 0.3200 298,193 -0.02(-5.88%)
May 13, 2024 0.3300 0.3400 0.3300 0.3400 4,120 +0.01(+3.03%)
May 10, 2024 0.3300 0.3300 0.3300 0.3300 700 +0.00(+0.00%)
May 09, 2024 0.3300 0.3300 0.3300 0.3300 53,786 +0.00(+0.00%)
May 08, 2024 0.3450 0.3450 0.3300 0.3300 59,786 -0.01(-4.35%)
May 07, 2024 0.3400 0.3500 0.3400 0.3450 14,786 +0.00(+1.47%)
May 06, 2024 0.3450 0.3450 0.3400 0.3400 12,000 +0.01(+1.49%)
May 03, 2024 0.3450 0.3450 0.3350 0.3350 52,286 -0.01(-1.47%)
May 01, 2024 0.3400 0 -0.00(-1.45%)
Apr 30, 2024 0.3350 0.3450 0.3350 0.3450 53,786 +0.01(+4.55%)
Apr 29, 2024 0.3200 0.3300 0.3150 0.3300 194,209 +0.01(+1.54%)
Apr 26, 2024 0.3300 0.3350 0.3150 0.3250 166,766 -0.01(-2.99%)
Apr 25, 2024 0.3350 0.3350 0.3350 0.3350 2,500 +0.00(+0.00%)
Apr 24, 2024 0.3350 0.3400 0.3350 0.3350 21,500 +0.00(+0.00%)
Apr 23, 2024 0.3400 0.3400 0.3350 0.3350 44,286 -0.01(-1.47%)
Apr 22, 2024 0.3350 0.3400 0.3350 0.3400 41,786 +0.00(+0.00%)
Apr 19, 2024 0.3500 0.3500 0.3400 0.3400 68,486 -0.01(-4.23%)
Apr 18, 2024 0.3550 0.3550 0.3550 0.3550 5,500 +0.01(+1.43%)
Apr 17, 2024 0.3500 0.3500 0.3500 0.3500 50,500 +0.00(+0.00%)
Apr 16, 2024 0.3550 0.3550 0.3500 0.3500 15,026 +0.00(+0.00%)
Apr 15, 2024 0.3550 0.3550 0.3500 0.3500 46,025 -0.01(-1.41%)
Apr 12, 2024 0.3550 0.3550 0.3550 0.3550 33,500 -0.01(-1.39%)
Apr 11, 2024 0.3650 0.3700 0.3600 0.3600 19,500 +0.00(+0.00%)
Apr 10, 2024 0.3700 0.3750 0.3600 0.3600 57,786 -0.01(-1.37%)
Apr 09, 2024 0.3700 0.3750 0.3650 0.3650 66,886 -0.01(-2.67%)
Apr 08, 2024 0.3750 0.3750 0.3700 0.3750 54,286 +0.01(+1.35%)
Apr 05, 2024 0.3700 0.3700 0.3700 0.3700 12,267 -0.01(-1.33%)
Apr 04, 2024 0.3750 0.3750 0.3650 0.3750 32,515 -0.01(-1.32%)
Apr 03, 2024 0.3700 0.3800 0.3700 0.3800 27,500 +0.01(+2.70%)
Apr 02, 2024 0.3750 0.3750 0.3700 0.3700 18,306 -0.01(-1.33%)
Apr 01, 2024 0.3850 0.3850 0.3750 0.3750 13,335 +0.01(+2.74%)
Mar 28, 2024 0.3650 0 -0.01(-2.67%)
Mar 27, 2024 0.3750 0.3800 0.3650 0.3750 97,050 -0.01(-2.60%)
Mar 26, 2024 0.3750 0.3850 0.3750 0.3850 4,970 +0.01(+2.67%)
Mar 25, 2024 0.3750 0.3800 0.3750 0.3750 9,300 +0.01(+1.35%)
Mar 22, 2024 0.3750 0.3750 0.3700 0.3700 397,500 -0.01(-2.63%)
Mar 21, 2024 0.3750 0.3800 0.3700 0.3800 40,000 +0.01(+1.33%)
Mar 20, 2024 0.3750 0.3750 0.3700 0.3750 89,786 +0.00(+0.00%)
Mar 19, 2024 0.3750 0.3750 0.3750 0.3750 18,500 +0.00(+0.00%)
Mar 18, 2024 0.3850 0.3850 0.3750 0.3750 88,551 -0.01(-2.60%)
Mar 15, 2024 0.3800 0.3850 0.3800 0.3850 28,700 +0.01(+2.67%)
Mar 14, 2024 0.3900 0.3900 0.3750 0.3750 67,296 -0.01(-2.60%)
Mar 13, 2024 0.3800 0.3850 0.3800 0.3850 418,010 +0.01(+1.32%)
Mar 12, 2024 0.3900 0.3900 0.3800 0.3800 57,086 -0.01(-1.30%)
Mar 11, 2024 0.3950 0.3950 0.3850 0.3850 12,526 -0.01(-1.28%)
Mar 08, 2024 0.3850 0.3900 0.3800 0.3900 61,400 +0.01(+2.63%)
Mar 07, 2024 0.3800 0.3800 0.3800 0.3800 11,286 +0.00(+0.00%)
Mar 06, 2024 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Mar 05, 2024 0.3900 0.3900 0.3800 0.3800 102,286 -0.01(-2.56%)
Mar 04, 2024 0.3950 0.4000 0.3900 0.3900 55,436 -0.01(-2.50%)
Mar 01, 2024 0.3950 0.4100 0.3950 0.4000 83,200 +0.01(+1.27%)
Feb 29, 2024 0.3950 0.3950 0.3950 0.3950 27,000 +0.01(+1.28%)
Feb 28, 2024 0.3950 0.3950 0.3900 0.3900 13,000 -0.01(-1.27%)
Feb 27, 2024 0.4000 0.4000 0.3950 0.3950 71,286 -0.01(-1.25%)
Feb 26, 2024 0.4050 0.4100 0.4000 0.4000 52,501 +0.00(+0.00%)
Feb 23, 2024 0.4000 0.4000 0.4000 0.4000 27,347 +0.00(+0.00%)
Feb 22, 2024 0.3950 0.4000 0.3900 0.4000 106,286 +0.00(+0.00%)
Feb 21, 2024 0.3950 0.4100 0.3900 0.4000 110,986 -0.01(-1.23%)
Feb 20, 2024 0.4150 0.4150 0.3950 0.4050 139,770 -0.00(-1.22%)
Feb 16, 2024 0.4100 0 +0.01(+2.50%)
Feb 15, 2024 0.4250 0.4250 0.4000 0.4000 83,036 -0.02(-5.88%)
Feb 14, 2024 0.4000 0.4500 0.4000 0.4250 620,631 +0.02(+6.25%)
Feb 13, 2024 0.4000 0.4000 0.3950 0.4000 123,215 +0.01(+2.56%)
Feb 12, 2024 0.4000 0.4000 0.3900 0.3900 26,500 -0.01(-1.27%)
Feb 09, 2024 0.3950 0.3950 0.3950 0.3950 25,400 +0.00(+0.00%)
Feb 08, 2024 0.3900 0.3950 0.3800 0.3950 31,000 +0.01(+1.28%)
Feb 07, 2024 0.3750 0.4000 0.3650 0.3900 61,005 +0.02(+4.00%)
Feb 06, 2024 0.3700 0.3750 0.3700 0.3750 35,650 +0.00(+0.00%)
Feb 05, 2024 0.3900 0.3900 0.3750 0.3750 97,556 -0.02(-3.85%)
Feb 02, 2024 0.3800 0.3900 0.3800 0.3900 19,500 +0.01(+1.30%)
Feb 01, 2024 0.3850 0.3850 0.3850 0.3850 7,500 -0.01(-1.28%)
Jan 31, 2024 0.3800 0.3950 0.3800 0.3900 65,700 +0.01(+1.30%)
Jan 30, 2024 0.3900 0.3900 0.3800 0.3850 37,786 -0.01(-1.28%)
Jan 29, 2024 0.4000 0.4050 0.3900 0.3900 21,006 -0.01(-2.50%)
Jan 26, 2024 0.4000 0.4000 0.4000 0.4000 24,700 +0.01(+2.56%)
Jan 25, 2024 0.4100 0.4100 0.3900 0.3900 126,417 -0.02(-4.88%)
Jan 24, 2024 0.4200 0.4300 0.4100 0.4100 44,286 -0.01(-1.20%)
Jan 23, 2024 0.4200 0.4200 0.4050 0.4150 20,786 -0.01(-2.35%)
Jan 22, 2024 0.4300 0.4300 0.4250 0.4250 15,000 -0.01(-1.16%)
Jan 19, 2024 0.4100 0.4350 0.4100 0.4300 52,500 +0.02(+3.61%)
Jan 18, 2024 0.4100 0.4150 0.4050 0.4150 40,141 +0.01(+3.75%)
Jan 17, 2024 0.3900 0.4000 0.3900 0.4000 66,200 +0.01(+2.56%)
Jan 16, 2024 0.3900 0.3900 0.3900 0.3900 12,786 +0.00(+0.00%)
Jan 12, 2024 0.3900 0 +0.00(+0.00%)
Jan 11, 2024 0.3900 0.3950 0.3900 0.3900 4,000 +0.00(+0.00%)
Jan 10, 2024 0.3850 0.3900 0.3850 0.3900 1,560 +0.01(+1.30%)
Jan 09, 2024 0.3900 0.3900 0.3850 0.3850 328,791 -0.01(-1.28%)
Jan 08, 2024 0.3900 0.3900 0.3700 0.3900 129,292 +0.00(+0.00%)
Jan 05, 2024 0.3900 0.3950 0.3900 0.3900 70,286 -0.01(-2.50%)
Jan 04, 2024 0.4000 0.4100 0.4000 0.4000 84,397 +0.00(+0.00%)
Jan 03, 2024 0.4100 0.4100 0.4000 0.4000 141,079 +0.01(+2.56%)
Jan 02, 2024 0.3900 0.4000 0.3900 0.3900 36,000 +0.00(+0.00%)
Dec 29, 2023 0.3900 0 +0.01(+2.63%)
Dec 28, 2023 0.3750 0.3850 0.3750 0.3800 10,500 +0.01(+1.33%)
Dec 27, 2023 0.3600 0.3900 0.3600 0.3750 57,286 +0.02(+4.17%)
Dec 22, 2023 0.3600 0 +0.01(+2.86%)
Dec 21, 2023 0.3600 0.3650 0.3500 0.3500 129,510 -0.03(-6.67%)
Dec 20, 2023 0.3800 0.3800 0.3750 0.3750 32,296 +0.00(+0.00%)
Dec 19, 2023 0.3900 0.3900 0.3750 0.3750 69,670 -0.02(-5.06%)
Dec 18, 2023 0.3800 0.3950 0.3800 0.3950 93,925 +0.03(+6.76%)
Dec 14, 2023 0.3700 0 -0.01(-2.63%)
Dec 13, 2023 0.3750 0.3800 0.3700 0.3800 70,836 +0.01(+2.70%)
Dec 12, 2023 0.3600 0.3700 0.3600 0.3700 53,586 +0.02(+5.71%)
Dec 11, 2023 0.3500 0.3650 0.3500 0.3500 118,886 +0.01(+1.45%)
Dec 08, 2023 0.3350 0.3450 0.3350 0.3450 8,786 +0.01(+2.99%)
Dec 07, 2023 0.3350 0.3400 0.3300 0.3350 27,000 -0.01(-2.90%)
Dec 06, 2023 0.3600 0.3600 0.3450 0.3450 77,000 +0.00(+1.47%)
Dec 05, 2023 0.3200 0.3400 0.3200 0.3400 96,000 +0.02(+6.25%)
Dec 04, 2023 0.2900 0.3200 0.2850 0.3200 101,000 +0.03(+8.47%)
Dec 01, 2023 0.3050 0.3050 0.2950 0.2950 37,000 +0.00(+0.00%)
Nov 30, 2023 0.2850 0.3000 0.2800 0.2950 49,000 +0.01(+3.51%)
Nov 29, 2023 0.2900 0.2900 0.2800 0.2850 66,500 +0.00(+0.00%)
Nov 28, 2023 0.2850 0.2850 0.2850 0.2850 650 +0.00(+0.00%)
Nov 27, 2023 0.2950 0.2950 0.2850 0.2850 47,200 +0.00(+0.00%)
Nov 24, 2023 0.2850 0.2850 0.2850 0.2850 5,900 +0.00(+1.79%)
Nov 23, 2023 0.2800 0.2800 0.2800 0.2800 560 -0.00(-1.75%)
Nov 22, 2023 0.2850 0.2850 0.2650 0.2850 70,500 -0.01(-1.72%)
Nov 21, 2023 0.2950 0.2950 0.2850 0.2900 12,500 -0.01(-1.69%)
Nov 20, 2023 0.3250 0.3250 0.2950 0.2950 235,231 -0.02(-4.84%)
Nov 17, 2023 0.3000 0.3200 0.2950 0.3100 568,453 +0.02(+6.90%)
Nov 16, 2023 0.2500 0.3250 0.2500 0.2900 791,008 +0.05(+20.83%)
Nov 15, 2023 0.2400 0.2400 0.2400 0.2400 16,000 -0.01(-4.00%)
Nov 14, 2023 0.2350 0.2500 0.2350 0.2500 15,340 +0.02(+6.38%)
Nov 13, 2023 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Nov 10, 2023 0.2450 0.2500 0.2300 0.2350 132,081 -0.01(-4.08%)
Nov 09, 2023 0.2500 0.2550 0.2450 0.2450 12,000 -0.01(-3.92%)
Nov 08, 2023 0.2550 0.2550 0.2550 0.2550 1,000 -0.01(-1.92%)
Nov 06, 2023 0.2600 0 +0.01(+1.96%)
Nov 03, 2023 0.2550 0.2550 0.2400 0.2550 155,488 +0.01(+2.00%)
Nov 02, 2023 0.2650 0.2650 0.2500 0.2500 457,000 -0.02(-5.66%)
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.