Microbix Biosystems Inc Historical Data - MBX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Microbix Biosystems Inc (MBX)
Microbix Biosystems Inc (MBX) Historical

Microbix Biosystems Inc (MBX)

0.325

-0.005

( -1.52% )

Updated: 08:42:58

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.5625	0.32	0.34	0.295	90056	0.31606194	CS
4	0.015	4.83870967742	0.31	0.34	0.295	47743	0.31248889	CS
12	-0.025	-7.14285714286	0.35	0.365	0.295	88955	0.31887587	CS
26	-0.015	-4.41176470588	0.34	0.39	0.29	67415	0.32439469	CS
52	-0.035	-9.72222222222	0.36	0.45	0.29	66782	0.3491565	CS
156	-0.385	-54.2253521127	0.71	0.87	0.23	57713	0.42063945	CS
260	0.095	41.3043478261	0.23	0.87	0.17	101983	0.4305558	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733438400	0.33	0	0.00	0.31	0.33	0.31	73658
1733352000	0.33	0	0.00	0.33	0.34	0.33	49286
1733265600	0.33	0.03	10.00	0.3	0.33	0.295	98452
1733179200	0.3	-0.005	-1.64	0.315	0.315	0.3	110786
1732920000	0.305	-0.005	-1.61	0.32	0.32	0.305	118098
1732833600	0.31	-0.005	-1.59	0.31	0.31	0.31	20890
1732747200	0.315	0.005	1.61	0.305	0.315	0.295	87986
1732660800	0.31	0	0.00	0.31	0.31	0.31	25386
1732574400	0.31	0.01	3.33	0.3	0.31	0.295	31786
1732315200	0.3	0	0.00	0.3	0.31	0.295	49186
1732228800	0.3	-0.01	-3.23	0.305	0.315	0.3	121086
1732142400	0.31	-0.005	-1.59	0.31	0.31	0.31	35000
1732056000	0.315	-0.005	-1.56	0.315	0.315	0.315	16009
1731969600	0.32	0.005	1.59	0.315	0.32	0.315	25705
1731710400	0.315	0	0.00	0.315	0.315	0.315	4900
1731624000	0.315	0.005	1.61	0.32	0.32	0.315	32286
1731537600	0.31	-0.005	-1.59	0.315	0.315	0.31	4000
1731451200	0.315	0	0.00	0.32	0.32	0.315	10500
1731364800	0.315	-0.005	-1.56	0.32	0.32	0.315	12882
1731105600	0.32	0.005	1.59	0.31	0.32	0.31	26984
1731019200	0.315	0	0.00	0.31	0.32	0.31	26798
1730932800	0.315	0	0.00	0.315	0.315	0.315	1700
1730846400	0.315	0	0.00	0.315	0.315	0.315	14286
1730760000	0.315	-0.005	-1.56	0.32	0.32	0.315	16786
1730497200	0.32	0	0.00	0.32	0.32	0.315	3199
1730410800	0.32	0.005	1.59	0.315	0.32	0.31	38211
1730324400	0.315	-0.01	-3.08	0.325	0.325	0.3	3157864
1730238000	0.325	0	0.00	0.325	0.325	0.325	4000
1730151600	0.325	0	0.00	0.325	0.325	0.325	2500
1729892400	0.325	-0.005	-1.52	0.335	0.335	0.325	3286
1729806000	0.33	0	0.00	0.33	0.33	0.325	13050
1729719600	0.33	-0.01	-2.94	0.34	0.34	0.32	142747
1729633200	0.34	0.01	3.03	0.33	0.34	0.33	16786
1729546800	0.33	-0.005	-1.49	0.335	0.335	0.33	5500
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

Microbix Biosystems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions