Skip to main content

Microbix Biosystems Inc (OP: MBXBF )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.2650 0.2802 0.2650 0.2750 98,000 +0.01(+4.96%)
Dec 19, 2024 0.2720 0.2720 0.2569 0.2620 43,000 +0.01(+5.01%)
Dec 17, 2024 0.2495 0 +0.01(+2.51%)
Dec 16, 2024 0.2434 0.2481 0.2374 0.2434 23,000 +0.00(+1.42%)
Dec 13, 2024 0.2400 0.2400 0.2400 0.2400 4,200 -0.01(-3.15%)
Dec 12, 2024 0.2514 0.2514 0.2478 0.2478 20,000 +0.00(+0.73%)
Dec 06, 2024 0.2460 0 +0.01(+2.97%)
Dec 04, 2024 0.2389 0 +0.02(+7.13%)
Dec 03, 2024 0.2148 0.2230 0.2136 0.2230 62,000 +0.01(+3.58%)
Dec 02, 2024 0.2000 0.2290 0.2000 0.2153 153,999 -0.01(-3.02%)
Nov 29, 2024 0.2259 0.2259 0.2108 0.2220 40,001 +0.01(+5.71%)
Nov 27, 2024 0.2112 0.2112 0.2100 0.2100 45,000 +0.01(+3.45%)
Nov 26, 2024 0.2030 0.2030 0.2030 0.2030 175 -0.02(-8.48%)
Nov 25, 2024 0.2218 0.2218 0.2218 0.2218 1,000 +0.01(+3.16%)
Nov 22, 2024 0.2117 0.2215 0.2117 0.2150 51,500 -0.00(-2.05%)
Nov 13, 2024 0.2195 0 -0.01(-2.53%)
Nov 12, 2024 0.2252 0.2252 0.2252 0.2252 500 -0.01(-6.17%)
Nov 11, 2024 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+4.90%)
Nov 07, 2024 0.2288 0 -0.00(-0.74%)
Nov 06, 2024 0.2247 0.2334 0.2160 0.2305 24,750 +0.01(+4.06%)
Oct 30, 2024 0.2215 0 -0.01(-3.49%)
Oct 28, 2024 0.2295 0 -0.01(-5.48%)
Oct 25, 2024 0.2428 0.2428 0.2428 0.2428 193 -0.02(-6.15%)
Oct 23, 2024 0.2587 0 +0.01(+5.29%)
Oct 15, 2024 0.2457 0 -0.01(-2.31%)
Oct 11, 2024 0.2515 25 -0.02(-6.85%)
Oct 03, 2024 0.2700 0 +0.02(+7.14%)
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.