MBXBF

Microbix Biosystems (QX) Historical Data

MBXBF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.47175 -0.00287 -0.6% 0.471685 0.47175 0.471685 500
Sep 16 2021 0.474615 0.01462 3.18% 0.45477 0.474615 0.45477 5,000
Sep 15 2021 0.46 0.00 0.0% 0.46 0.46 0.46 0
Sep 14 2021 0.46 -0.0314 -6.39% 0.46796 0.46796 0.46 2,100
Sep 13 2021 0.4914 -0.0102 -2.03% 0.4945 0.4945 0.4914 10,000
Sep 10 2021 0.5016 0.0185 3.83% 0.5064 0.5064 0.5016 10,000
Sep 09 2021 0.4831 0.009 1.9% 0.47981 0.4831 0.47981 7,400
Sep 08 2021 0.4741 0.00 +0.00% 0.4741 0.4741 0.4741 0
Sep 08 2021 0.4741 0.00 0.0% 0.4741 0.4741 0.4741 0
Sep 07 2021 0.4741 -0.0149 -3.05% 0.4741 0.4741 0.4741 106
Sep 06 2021 0.489 0.00 +0.00% 0.489 0.489 0.489 0
Sep 03 2021 0.489 0.00 +0.00% 0.489 0.489 0.489 0
Sep 03 2021 0.489 -0.00055 -0.11% 0.489 0.489 0.489 40,000
Sep 02 2021 0.48955 0.00 +0.00% 0.4827 0.48955 0.4827 0
Sep 02 2021 0.48955 0.03155 6.89% 0.4827 0.48955 0.4827 5,143
Sep 01 2021 0.458 0.00 0.0% 0.458 0.458 0.458 0
Aug 31 2021 0.458 0.00 0.0% 0.458 0.458 0.458 0
Aug 30 2021 0.458 0.00 0.0% 0.458 0.458 0.458 0
Aug 27 2021 0.458 -0.0251 -5.2% 0.458 0.458 0.458 500
Aug 26 2021 0.4831 0.00 0.0% 0.4831 0.4831 0.4831 0
Aug 25 2021 0.4831 0.00 0.0% 0.4831 0.4831 0.4831 0
Aug 24 2021 0.4831 0.0091 1.92% 0.4831 0.49 0.4831 11,000
Aug 23 2021 0.474 0.00 0.0% 0.474 0.474 0.474 0
Aug 20 2021 0.474 0.00 0.0% 0.474 0.474 0.474 0
Aug 19 2021 0.474 0.00 0.0% 0.474 0.474 0.474 0
Aug 18 2021 0.474 0.00 0.0% 0.474 0.474 0.474 0
Aug 17 2021 0.474 -0.0025 -0.52% 0.474 0.474 0.474 1,000
Aug 16 2021 0.4765 -0.0401 -7.76% 0.4765 0.4765 0.4765 1,267
Aug 13 2021 0.5166 0.00 +0.00% 0.51113 0.5166 0.51113 0
Aug 13 2021 0.5166 0.00881 1.73% 0.51113 0.5166 0.51113 7,250
Aug 12 2021 0.50779 0.00 +0.00% 0.50779 0.50779 0.50779 0
Aug 12 2021 0.50779 0.00 0.0% 0.50779 0.50779 0.50779 0
Aug 11 2021 0.50779 0.00 0.0% 0.50779 0.50779 0.50779 0
Aug 10 2021 0.50779 0.01479 3.0% 0.5113 0.5113 0.50779 6,500
Aug 09 2021 0.493 0.02721 5.84% 0.493 0.493 0.493 3,416
Aug 06 2021 0.46579 0.00 +0.00% 0.4704 0.4704 0.46579 0
Aug 06 2021 0.46579 -0.00033 -0.07% 0.4704 0.4704 0.46579 1,700
Aug 05 2021 0.46612 -0.00148 -0.32% 0.46612 0.46612 0.46612 2,700
Aug 04 2021 0.4676 -0.0123 -2.56% 0.4798 0.4798 0.4676 2,760
Aug 03 2021 0.4799 0.00 +0.00% 0.4963 0.4963 0.4799 0
Aug 03 2021 0.4799 -0.0281 -5.53% 0.4963 0.4963 0.4799 5,535
Aug 02 2021 0.508 0.00 0.0% 0.508 0.508 0.508 0
Jul 30 2021 0.508 0.01135 2.29% 0.50 0.508 0.50 2,000
Jul 29 2021 0.49665 0.00 +0.00% 0.49665 0.49665 0.49665 0
Jul 29 2021 0.49665 0.00 0.0% 0.49665 0.49665 0.49665 0
Jul 28 2021 0.49665 0.00565 1.15% 0.503 0.507 0.49665 6,250
Jul 27 2021 0.491 0.0235 5.03% 0.4821 0.491 0.4821 2,400
Jul 26 2021 0.4675 0.00034 0.07% 0.467 0.4727 0.467 9,591
Jul 23 2021 0.46716 0.00 +0.00% 0.46716 0.46716 0.46716 0
Jul 23 2021 0.46716 0.00 0.0% 0.46716 0.46716 0.46716 0
Jul 22 2021 0.46716 0.02008 4.49% 0.46716 0.46716 0.46716 1,100
Jul 21 2021 0.447085 0.00 +0.00% 0.447085 0.447085 0.447085 0
Jul 21 2021 0.447085 0.00 0.0% 0.447085 0.447085 0.447085 0
Jul 20 2021 0.447085 0.00 0.0% 0.447085 0.447085 0.447085 0
Jul 19 2021 0.447085 -0.01362 -2.96% 0.447085 0.447085 0.447085 500
Jul 16 2021 0.4607 0.03086 7.18% 0.420682 0.4607 0.420682 2,150
Jul 15 2021 0.42984 0.00 0.0% 0.42984 0.42984 0.42984 0
Jul 14 2021 0.42984 0.00319 0.75% 0.4278 0.42984 0.4278 650
Jul 13 2021 0.42665 0.00 +0.00% 0.4244 0.42665 0.4244 0
Jul 13 2021 0.42665 0.02165 5.35% 0.4244 0.42665 0.4244 6,600
Jul 12 2021 0.405 0.00 +0.00% 0.43 0.43 0.405 0
Jul 12 2021 0.405 -0.02 -4.71% 0.43 0.43 0.405 47,000
Jul 09 2021 0.425 0.00 +0.00% 0.4192 0.425 0.4192 0
Jul 09 2021 0.425 -0.0011 -0.26% 0.4192 0.425 0.4192 5,200
Jul 08 2021 0.4261 0.0082 1.96% 0.4218 0.4261 0.4218 20,099
Jul 07 2021 0.4179 0.00 +0.00% 0.4179 0.4179 0.4179 0
Jul 07 2021 0.4179 0.0007 0.17% 0.4179 0.4179 0.4179 2,500
Jul 06 2021 0.4172 -0.0181 -4.16% 0.4172 0.4172 0.4172 100
Jul 05 2021 0.4353 0.00 +0.00% 0.436 0.436 0.4353 0
Jul 02 2021 0.4353 0.00 +0.00% 0.436 0.436 0.4353 0
Jul 02 2021 0.4353 -0.0039 -0.89% 0.436 0.436 0.4353 3,000
Jul 01 2021 0.4392 0.00 0.0% 0.4392 0.4392 0.4392 0
Jun 30 2021 0.4392 0.0006 0.14% 0.4386 0.4454 0.4386 8,600
Jun 29 2021 0.4386 0.00 +0.00% 0.439 0.439 0.4379 0
Jun 29 2021 0.4386 -0.0074 -1.66% 0.439 0.439 0.4379 9,000
Jun 28 2021 0.446 0.006 1.36% 0.437 0.446 0.43 19,025
Jun 25 2021 0.44 0.00 +0.00% 0.44 0.44 0.44 0
Jun 25 2021 0.44 -0.0098 -2.18% 0.44 0.44 0.44 1,000
Jun 24 2021 0.4498 0.0148 3.4% 0.439505 0.4631 0.439505 30,400
Jun 23 2021 0.435 0.00 +0.00% 0.439 0.439 0.41965 0
Jun 23 2021 0.435 -0.00519 -1.18% 0.439 0.439 0.41965 17,560
Jun 22 2021 0.44019 -0.00441 -0.99% 0.44 0.44022 0.43 14,965
Jun 21 2021 0.4446 -0.00394 -0.88% 0.45441 0.45441 0.44155 17,500


Your Recent History
USOTC
MBXBF
Microbix B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.