U.S. Markets close in 44 mins.

Microbix Biosystems Inc. (MBX.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
0.29+0.01 (+3.57%)
As of 2:43PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20170.280.290.280.290.2976,000
Jul 27, 20170.280.280.280.280.2834,000
Jul 26, 20170.280.290.280.290.2911,400
Jul 25, 20170.280.280.270.280.2813,500
Jul 24, 20170.280.280.270.280.2838,500
Jul 21, 20170.280.280.280.280.28-
Jul 20, 20170.280.280.270.280.2879,500
Jul 19, 20170.280.280.280.280.28500
Jul 18, 20170.270.270.260.260.2655,000
Jul 17, 20170.280.280.280.280.28155,000
Jul 14, 20170.290.290.280.280.284,500
Jul 13, 20170.300.300.300.300.30-
Jul 12, 20170.290.300.280.300.30128,500
Jul 11, 20170.300.300.300.300.3010,500
Jul 10, 20170.300.300.300.300.3012,500
Jul 07, 20170.290.290.290.290.29-
Jul 06, 20170.300.300.290.290.2930,100
Jul 05, 20170.300.300.300.300.3013,000
Jul 04, 20170.300.300.300.300.3020,200
Jun 30, 20170.300.320.300.310.31341,100
Jun 29, 20170.300.320.290.320.3274,000
Jun 28, 20170.300.300.300.300.3053,000
Jun 27, 20170.300.300.300.300.302,000
Jun 26, 20170.300.320.300.300.3052,600
Jun 23, 20170.300.300.300.300.304,000
Jun 22, 20170.300.330.300.320.3256,000
Jun 21, 20170.280.290.270.290.2948,100
Jun 20, 20170.300.310.290.310.3138,700
Jun 19, 20170.310.310.290.300.3099,000
Jun 16, 20170.300.300.300.300.3030,000
Jun 15, 20170.300.310.290.310.3127,000
Jun 14, 20170.310.310.300.300.301,500
Jun 13, 20170.310.310.300.310.3162,900
Jun 12, 20170.300.320.300.300.3074,500
Jun 09, 20170.320.320.300.300.30159,500
Jun 08, 20170.320.330.310.320.32122,500
Jun 07, 20170.330.330.320.320.3252,900
Jun 06, 20170.320.320.320.320.3233,700
Jun 05, 20170.320.320.310.320.3234,000
Jun 02, 20170.330.330.310.320.3230,000
Jun 01, 20170.320.330.310.330.3317,500
May 31, 20170.320.330.320.330.3394,000
May 30, 20170.320.340.320.330.33147,600
May 29, 20170.340.340.320.330.3338,600
May 26, 20170.320.330.310.330.3393,200
May 25, 20170.320.330.320.320.3249,800
May 24, 20170.340.350.320.320.32131,500
May 23, 20170.320.340.320.340.3454,300
May 19, 20170.320.320.310.310.3136,500
May 18, 20170.310.320.300.310.3198,300
May 17, 20170.320.320.300.310.31100,400
May 16, 20170.320.320.310.320.3262,800
May 15, 20170.280.330.280.310.3194,700
May 12, 20170.300.300.300.300.303,500
May 11, 20170.290.290.290.290.2939,200
May 10, 20170.300.300.290.300.3067,000
May 09, 20170.310.310.290.300.3082,000
May 08, 20170.310.330.290.310.31173,900
May 05, 20170.310.310.300.300.309,400
May 04, 20170.290.320.280.310.31190,500
May 03, 20170.290.290.280.290.2999,500
May 02, 20170.300.300.280.280.2886,000
May 01, 20170.240.300.240.300.30282,900
Apr 28, 20170.250.250.240.250.2544,500
Apr 27, 20170.240.240.240.240.2435,000
Apr 26, 20170.250.260.240.240.2468,800
Apr 25, 20170.250.250.240.250.2536,500
Apr 24, 20170.250.250.250.250.25-
Apr 21, 20170.250.250.240.250.258,200
Apr 20, 20170.240.240.240.240.249,000
Apr 19, 20170.250.260.230.230.2322,700
Apr 18, 20170.240.240.240.240.24-
Apr 17, 20170.230.240.230.240.2469,700
Apr 13, 20170.240.240.220.240.2493,100
Apr 12, 20170.250.250.240.240.2462,400
Apr 11, 20170.250.250.250.250.2544,000
Apr 10, 20170.250.260.250.250.2589,700
Apr 07, 20170.240.250.240.250.2527,000
Apr 06, 20170.250.250.250.250.25700
Apr 05, 20170.260.260.260.260.266,300
Apr 04, 20170.250.250.240.250.2561,500
Apr 03, 20170.250.260.250.260.2641,400
Mar 31, 20170.250.250.240.240.2450,700
Mar 30, 20170.260.260.250.260.2663,300
Mar 29, 20170.260.260.260.260.2637,600
Mar 28, 20170.260.260.260.260.2614,500
Mar 27, 20170.260.260.250.250.253,500
Mar 24, 20170.260.260.250.250.255,000
Mar 23, 20170.250.250.250.250.2520,100
Mar 22, 20170.250.250.250.250.25-
Mar 21, 20170.250.250.250.250.251,500
Mar 20, 20170.250.250.250.250.25800
Mar 17, 20170.250.260.250.260.2611,000
Mar 16, 20170.250.260.240.240.2421,600
Mar 15, 20170.250.260.250.250.2535,100
Mar 14, 20170.260.260.250.250.2511,100
Mar 13, 20170.260.260.250.250.2525,000
Mar 10, 20170.270.270.270.270.2718,700
Mar 09, 20170.260.260.250.250.2525,500
Mar 08, 20170.260.260.260.260.2626,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...