Microbix Biosystems Inc Historical Data - MBX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.51515151515	0.33	0.34	0.33	27357	0.335	CS
4	-0.005	-1.47058823529	0.34	0.365	0.33	43397	0.3409619	CS
12	0.025	8.06451612903	0.31	0.385	0.31	48317	0.34427869	CS
26	0	0	0.335	0.39	0.29	50422	0.33396013	CS
52	0.045	15.5172413793	0.29	0.45	0.23	63494	0.34514871	CS
156	-0.365	-52.1428571429	0.7	0.87	0.23	55534	0.44957992	CS
260	0.125	59.5238095238	0.21	0.87	0.17	101776	0.42756719	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1729287600	0.335	0	0.00	0.33	0.335	0.33	31086
1729201200	0.335	0	0.00	0.34	0.34	0.335	5000
1729114800	0.335	0	0.00	0.34	0.34	0.33	43086
1729028400	0.335	0	0.00	0.33	0.34	0.33	30255
1728682800	0.335	-0.005	-1.47	0.335	0.34	0.33	64396
1728596400	0.34	-0.005	-1.45	0.33	0.34	0.33	29786
1728510000	0.3449999	0.0049999	1.47	0.34	0.3449999	0.33	220386
1728423600	0.34	0.005	1.49	0.335	0.3449999	0.335	5660
1728337200	0.335	-0.015	-4.29	0.3449999	0.3449999	0.335	15578
1728078000	0.35	-0.005	-1.41	0.355	0.355	0.3449999	44900
1727991600	0.355	0.005	1.43	0.36	0.365	0.35	51500
1727905200	0.35	0.01	2.94	0.34	0.365	0.34	38920
1727818800	0.34	0.005	1.49	0.34	0.3449999	0.34	45286
1727732400	0.335	0.005	1.52	0.335	0.335	0.335	23700
1727473200	0.33	-0.005	-1.49	0.34	0.34	0.33	35786
1727386800	0.335	0	0.00	0.335	0.335	0.33	72336
1727300400	0.335	0	0.00	0.34	0.34	0.335	22500
1727214000	0.335	-0.005	-1.47	0.335	0.34	0.335	4390
1727127600	0.34	0	0.00	0.34	0.34	0.335	40000
1726868400	0.34	-0.005	-1.45	0.34	0.34	0.34	5000
1726782000	0.3449999	0	0.00	0.3449999	0.3449999	0.34	41286
1726695600	0.3449999	0.0049999	1.47	0.35	0.35	0.3449999	21001
1726609200	0.34	-0.005	-1.45	0.3449999	0.3449999	0.34	33749
1726522800	0.3449999	-0.005	-1.43	0.355	0.355	0.34	44606
1726263600	0.35	0.0050001	1.45	0.35	0.35	0.35	8000
1726177200	0.3449999	-0.015	-4.17	0.36	0.36	0.3449999	120436
1726090800	0.36	0	0.00	0.36	0.36	0.36	3000
1726004400	0.36	0	0.00	0.36	0.365	0.36	23700
1725918000	0.36	-0.015	-4.00	0.38	0.38	0.36	35116
1725658800	0.375	0.005	1.35	0.37	0.375	0.37	19286
1725572400	0.37	-0.005	-1.33	0.365	0.375	0.365	22000
1725486000	0.375	-0.005	-1.32	0.38	0.38	0.375	15500
1725399600	0.38	0	0.00	0.375	0.38	0.375	6893
1725054000	0.38	0	0.00	0.38	0.38	0.375	27786
1724967600	0.38	0	0.00	0.38	0.38	0.38	28000
1724881200	0.38	0.01	2.70	0.38	0.38	0.37	15775
1724794800	0.37	0.015	4.23	0.36	0.385	0.36	86500
1724708400	0.355	0	0.00	0.355	0.355	0.355	0
1724449200	0.355	-0.005	-1.39	0.36	0.36	0.355	1600
1724362800	0.36	0.005	1.41	0.365	0.365	0.36	22786
1724276400	0.355	-0.005	-1.39	0.35	0.355	0.3449999	22786
1724190000	0.36	0	0.00	0.36	0.375	0.36	73337
1724103600	0.36	0.0150001	4.35	0.355	0.36	0.355	68710
1723844400	0.3449999	0.0049999	1.47	0.35	0.355	0.34	49286
1723758000	0.34	-0.005	-1.45	0.35	0.35	0.335	152286
1723671600	0.3449999	0.0099999	2.99	0.33	0.36	0.33	267500
1723585200	0.335	0.01	3.08	0.33	0.335	0.33	46700
1723498800	0.325	-0.005	-1.52	0.33	0.33	0.32	90986
1723239600	0.33	0.01	3.13	0.32	0.33	0.32	26785
1723153200	0.32	0.005	1.59	0.32	0.325	0.32	10000
1723066800	0.315	-0.015	-4.55	0.335	0.335	0.315	31786
1722980400	0.33	0	0.00	0.325	0.33	0.325	23386
1722634800	0.33	-0.01	-2.94	0.34	0.34	0.33	60286
1722548400	0.34	0	0.00	0.3449999	0.3449999	0.33	297400
1722462000	0.34	0.025	7.94	0.32	0.34	0.32	44800
1722375600	0.315	0	0.00	0.315	0.32	0.315	8500
1722289200	0.315	0	0.00	0.31	0.315	0.31	24643
1722030000	0.315	-0.005	-1.56	0.32	0.32	0.315	50336
1721943600	0.32	-0.005	-1.54	0.33	0.34	0.32	39136
1721857200	0.325	-0.005	-1.52	0.33	0.33	0.325	33786
1721770800	0.33	0	0.00	0.335	0.335	0.33	22349
1721684400	0.33	0.005	1.54	0.335	0.335	0.33	11786

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Microbix Biosystems Inc (MBX)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Microbix Biosystems Inc (MBX) Historical

Microbix Biosystems Inc (MBX)

Professional-Grade Tools, for Individual Investors.

Your Recent History