Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microbix Biosystems Inc (TSX: MBX )

0.4000 +0.0300 (+8.11%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.3750 0.4000 0.3750 0.4000 245,901 +0.03(+8.11%)
Dec 19, 2024 0.3750 0.3800 0.3600 0.3700 180,323 +0.01(+2.78%)
Dec 18, 2024 0.3550 0.3725 0.3550 0.3600 32,178 -0.02(-5.26%)
Dec 17, 2024 0.3600 0.3800 0.3550 0.3800 54,873 +0.02(+5.56%)
Dec 16, 2024 0.3500 0.3600 0.3350 0.3600 222,237 +0.01(+2.86%)
Dec 13, 2024 0.3450 0.3500 0.3450 0.3500 27,800 -0.01(-1.41%)
Dec 12, 2024 0.3350 0.3550 0.3350 0.3550 83,873 +0.01(+2.90%)
Dec 11, 2024 0.3450 0.3450 0.3450 0.3450 5,873 -0.01(-2.82%)
Dec 10, 2024 0.3500 0.3550 0.3450 0.3550 93,873 +0.01(+1.43%)
Dec 09, 2024 0.3300 0.3550 0.3300 0.3500 154,573 +0.02(+7.69%)
Dec 06, 2024 0.3250 0.3250 0.3250 0.3250 3,000 -0.01(-1.52%)
Dec 05, 2024 0.3100 0.3300 0.3100 0.3300 73,658 +0.00(+0.00%)
Dec 04, 2024 0.3300 0.3400 0.3300 0.3300 49,286 +0.00(+0.00%)
Dec 03, 2024 0.3000 0.3300 0.2950 0.3300 98,452 +0.03(+10.00%)
Dec 02, 2024 0.3150 0.3150 0.3000 0.3000 110,786 -0.01(-1.64%)
Nov 29, 2024 0.3200 0.3200 0.3050 0.3050 118,098 -0.01(-1.61%)
Nov 28, 2024 0.3100 0.3100 0.3100 0.3100 20,890 -0.01(-1.59%)
Nov 27, 2024 0.3050 0.3150 0.2950 0.3150 87,986 +0.01(+1.61%)
Nov 26, 2024 0.3100 0.3100 0.3100 0.3100 25,386 +0.00(+0.00%)
Nov 25, 2024 0.3000 0.3100 0.2950 0.3100 31,786 +0.01(+3.33%)
Nov 22, 2024 0.3000 0.3100 0.2950 0.3000 49,186 +0.00(+0.00%)
Nov 21, 2024 0.3050 0.3150 0.3000 0.3000 121,086 -0.01(-3.23%)
Nov 20, 2024 0.3100 0.3100 0.3100 0.3100 35,000 -0.01(-1.59%)
Nov 19, 2024 0.3150 0.3150 0.3125 0.3150 16,009 -0.01(-1.56%)
Nov 18, 2024 0.3150 0.3200 0.3150 0.3200 25,705 +0.01(+1.59%)
Nov 15, 2024 0.3150 0.3150 0.3150 0.3150 4,900 +0.00(+0.00%)
Nov 14, 2024 0.3200 0.3200 0.3150 0.3150 32,286 +0.01(+1.61%)
Nov 13, 2024 0.3150 0.3150 0.3100 0.3100 4,000 -0.01(-1.59%)
Nov 12, 2024 0.3200 0.3200 0.3150 0.3150 10,500 +0.00(+0.00%)
Nov 11, 2024 0.3200 0.3200 0.3150 0.3150 12,882 -0.01(-1.56%)
Nov 08, 2024 0.3100 0.3200 0.3100 0.3200 26,984 +0.01(+1.59%)
Nov 07, 2024 0.3100 0.3200 0.3100 0.3150 26,798 +0.00(+0.00%)
Nov 06, 2024 0.3150 0.3150 0.3150 0.3150 1,700 +0.00(+0.00%)
Nov 05, 2024 0.3150 0.3150 0.3150 0.3150 14,286 +0.00(+0.00%)
Nov 04, 2024 0.3200 0.3200 0.3150 0.3150 16,786 -0.01(-1.56%)
Nov 01, 2024 0.3200 0.3200 0.3150 0.3200 3,199 +0.00(+0.00%)
Oct 31, 2024 0.3150 0.3200 0.3100 0.3200 38,211 +0.01(+1.59%)
Oct 30, 2024 0.3250 0.3250 0.3000 0.3150 3,157,864 -0.01(-3.08%)
Oct 29, 2024 0.3250 0.3250 0.3250 0.3250 4,000 +0.00(+0.00%)
Oct 28, 2024 0.3250 0.3250 0.3250 0.3250 2,500 +0.00(+0.00%)
Oct 25, 2024 0.3350 0.3350 0.3250 0.3250 3,286 -0.01(-1.52%)
Oct 24, 2024 0.3300 0.3300 0.3250 0.3300 13,050 +0.00(+0.00%)
Oct 23, 2024 0.3400 0.3400 0.3200 0.3300 142,747 -0.01(-2.94%)
Oct 22, 2024 0.3300 0.3400 0.3300 0.3400 16,786 +0.01(+3.03%)
Oct 21, 2024 0.3350 0.3350 0.3300 0.3300 5,500 -0.01(-1.49%)
Oct 18, 2024 0.3300 0.3350 0.3300 0.3350 31,086 +0.00(+0.00%)
Oct 17, 2024 0.3400 0.3400 0.3350 0.3350 5,000 +0.00(+0.00%)
Oct 16, 2024 0.3400 0.3400 0.3300 0.3350 43,086 +0.00(+0.00%)
Oct 15, 2024 0.3300 0.3400 0.3300 0.3350 30,255 +0.00(+0.00%)
Oct 11, 2024 0.3350 0 -0.01(-1.47%)
Oct 10, 2024 0.3300 0.3425 0.3300 0.3400 29,786 -0.00(-1.45%)
Oct 09, 2024 0.3400 0.3450 0.3300 0.3450 220,386 +0.00(+1.47%)
Oct 08, 2024 0.3350 0.3450 0.3350 0.3400 5,660 +0.01(+1.49%)
Oct 07, 2024 0.3450 0.3450 0.3350 0.3350 15,578 -0.01(-4.29%)
Oct 04, 2024 0.3550 0.3550 0.3450 0.3500 44,900 -0.01(-1.41%)
Oct 03, 2024 0.3600 0.3650 0.3500 0.3550 51,500 +0.01(+1.43%)
Oct 02, 2024 0.3400 0.3650 0.3400 0.3500 38,920 +0.01(+2.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.