Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Microbix Biosystems Inc (OP: MBXBF )

0.2429 UNCHANGED
Last Price Updated: 9:38 AM EDT, May 28, 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 (%)
Nov 30, 2021 0.5625 0.5625 0.5625 1 -0.01(-1.87%)
Nov 29, 2021 0.5589 0.5732 0.5589 0.5732 4,700 +0.01(+2.67%)
Nov 26, 2021 0.5583 0.5583 0.5583 0.5583 325 +0.01(+1.01%)
Nov 24, 2021 0.5527 0.5527 0.5527 0.5527 500 +0.01(+2.37%)
Nov 23, 2021 0.5550 0.5550 0.5399 0.5399 8,200 -0.02(-2.72%)
Nov 22, 2021 0.5550 0.5550 0.5550 0.5550 3,000 +0.00(+0.00%)
Nov 19, 2021 0.5550 0.5550 0.5550 0.5550 1,000 -0.01(-1.77%)
Nov 18, 2021 0.5650 0.5650 0.5650 0.5650 1,000 -0.01(-0.93%)
Nov 17, 2021 0.5850 0.5850 0.5698 0.5703 27,931 -0.02(-2.81%)
Nov 16, 2021 0.5868 0.5868 0.5868 0.5868 500 +0.01(+1.28%)
Nov 12, 2021 0.5794 0.5794 0.5794 0 +0.03(+5.15%)
Nov 11, 2021 0.5694 0.5694 0.5510 0.5510 230 -0.02(-3.33%)
Nov 10, 2021 0.5700 0.5700 8,250 +0.00(+0.00%)
Nov 09, 2021 0.5700 0.5700 0.5700 0.5700 1,000 -0.02(-2.91%)
Nov 08, 2021 0.5718 0.5871 0.5718 0.5871 10,720 +0.03(+6.15%)
Nov 05, 2021 0.5531 0.5531 0.5531 0.5531 247 -0.00(-0.82%)
Nov 03, 2021 0.5577 0.5577 0.5577 60 -0.01(-1.26%)
Nov 02, 2021 0.5651 0.5651 0.5648 0.5648 500 +0.02(+3.18%)
Oct 29, 2021 0.5474 0.5474 0.5474 0 -0.00(-0.38%)
Oct 28, 2021 0.5495 0.5495 0.5495 0.5495 1,000 +0.01(+1.01%)
Oct 25, 2021 0.5440 0.5440 0.5440 0 -0.04(-6.67%)
Oct 19, 2021 0.5829 0.5829 0.5829 0 +0.02(+2.99%)
Oct 18, 2021 0.5868 0.5868 0.5660 0.5660 7,001 -0.01(-1.67%)
Oct 15, 2021 0.5825 0.5825 0.5756 0.5756 2,162 -0.02(-3.92%)
Oct 14, 2021 0.5991 0.5991 0.5991 0.5991 4,000 +0.02(+3.96%)
Oct 13, 2021 0.5300 0.5828 0.5300 0.5763 38,509 +0.08(+15.28%)
Oct 07, 2021 0.4999 0.4999 0.4999 0 -0.01(-1.98%)
Oct 06, 2021 0.5100 0.5159 0.5100 0.5100 8,500 +0.01(+2.06%)
Oct 05, 2021 0.4997 0.4997 0.4997 0.4997 190 -0.01(-2.02%)
Oct 04, 2021 0.5171 0.5171 0.5100 0.5100 13,400 +0.01(+2.80%)
Oct 01, 2021 0.4961 0.4961 0.4961 0.4961 2,070 +0.01(+1.24%)
Sep 30, 2021 0.4750 0.4900 0.4750 0.4900 700 +0.01(+1.03%)
Sep 29, 2021 0.5039 0.5039 0.4850 0.4850 14,200 -0.02(-4.30%)
Sep 28, 2021 0.5156 0.5156 0.5068 0.5068 15,607 -0.01(-2.29%)
Sep 27, 2021 0.5120 0.5232 0.5120 0.5187 79,008 +0.02(+3.74%)
Sep 24, 2021 0.4832 0.5000 0.4827 0.5000 156,900 +0.03(+6.38%)
Sep 23, 2021 0.4700 0.4700 0.4700 0.4700 10,001 +0.03(+7.55%)
Sep 22, 2021 0.4370 0.4370 0.4370 0.4370 5,000 -0.02(-4.63%)
Sep 20, 2021 0.4582 0.4582 0.4582 3 -0.01(-2.88%)
Sep 17, 2021 0.4717 0.4718 0.4717 0.4718 500 -0.00(-0.59%)
Sep 16, 2021 0.4548 0.4746 0.4548 0.4746 5,000 +0.01(+3.17%)
Sep 14, 2021 0.4600 0.4600 0.4600 0 -0.03(-6.39%)
Sep 13, 2021 0.4914 0.4945 0.4914 0.4914 10,000 -0.01(-2.03%)
Sep 10, 2021 0.5064 0.5064 0.5016 0.5016 10,000 +0.02(+3.83%)
Sep 09, 2021 0.4798 0.4831 0.4798 0.4831 7,400 +0.01(+1.90%)
Sep 07, 2021 0.4741 0.4741 0.4741 0 -0.01(-3.05%)
Sep 03, 2021 0.4890 0.4890 0.4890 0.4890 40,000 -0.00(-0.12%)
Sep 02, 2021 0.4827 0.4896 0.4827 0.4896 5,143 +0.03(+6.90%)
Aug 27, 2021 0.4580 0.4580 0.4580 0 -0.03(-5.20%)
Aug 24, 2021 0.4831 0.4831 0.4831 25 +0.01(+1.92%)
Aug 17, 2021 0.4740 0.4740 0.4740 0 -0.00(-0.52%)
Aug 16, 2021 0.4765 0.4765 0.4765 0.4765 1,267 -0.04(-7.76%)
Aug 13, 2021 0.5111 0.5166 0.5111 0.5166 7,250 +0.01(+1.73%)
Aug 10, 2021 0.5078 0.5078 0.5078 0 +0.01(+3.00%)
Aug 09, 2021 0.4930 0.4930 0.4930 0.4930 3,416 +0.03(+5.84%)
Aug 06, 2021 0.4704 0.4704 0.4658 0.4658 1,700 -0.00(-0.06%)
Aug 05, 2021 0.4661 0.4661 0.4661 0.4661 2,700 -0.00(-0.32%)
Aug 04, 2021 0.4798 0.4798 0.4676 0.4676 2,760 -0.01(-2.56%)
Aug 03, 2021 0.4800 0.4963 0.4799 0.4799 5,535 -0.03(-5.53%)
Jul 30, 2021 0.5080 0.5080 0.5080 66 +0.01(+2.28%)
Jul 28, 2021 0.4967 0.4967 0.4967 0 +0.01(+1.16%)
Jul 27, 2021 0.4821 0.4910 0.4821 0.4910 2,400 +0.02(+5.03%)
Jul 26, 2021 0.4670 0.4727 0.4670 0.4675 9,591 +0.00(+0.06%)
Jul 22, 2021 0.4672 0.4672 0.4672 0 +0.02(+4.50%)
Jul 19, 2021 0.4471 0.4471 0.4471 0 -0.01(-2.95%)
Jul 16, 2021 0.4207 0.4607 0.4207 0.4607 2,150 +0.03(+7.19%)
Jul 14, 2021 0.4298 0.4298 0.4298 0 +0.00(+0.73%)
Jul 13, 2021 0.4244 0.4267 0.4244 0.4267 6,600 +0.02(+5.36%)
Jul 12, 2021 0.4300 0.4300 0.4050 0.4050 47,000 -0.02(-4.71%)
Jul 09, 2021 0.4192 0.4250 0.4192 0.4250 5,200 -0.00(-0.26%)
Jul 08, 2021 0.4218 0.4261 0.4218 0.4261 20,099 +0.01(+1.96%)
Jul 07, 2021 0.4179 0.4179 0.4179 0.4179 2,500 +0.00(+0.17%)
Jul 06, 2021 0.4172 0.4172 0.4172 0.4172 100 -0.02(-4.16%)
Jul 02, 2021 0.4360 0.4360 0.4353 0.4353 3,000 -0.00(-0.89%)
Jun 30, 2021 0.4392 0.4392 0.4392 0 +0.00(+0.14%)
Jun 29, 2021 0.4390 0.4390 0.4379 0.4386 9,000 -0.01(-1.66%)
Jun 28, 2021 0.4370 0.4460 0.4300 0.4460 19,025 +0.01(+1.36%)
Jun 25, 2021 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-2.18%)
Jun 24, 2021 0.4395 0.4631 0.4395 0.4498 30,400 +0.01(+3.40%)
Jun 23, 2021 0.4390 0.4390 0.4197 0.4350 17,560 -0.01(-1.18%)
Jun 22, 2021 0.4400 0.4402 0.4300 0.4402 14,965 -0.00(-0.99%)
Jun 21, 2021 0.4544 0.4544 0.4416 0.4446 17,500 -0.00(-0.87%)
Jun 18, 2021 0.4485 0.4615 0.4485 0.4485 949 -0.01(-2.82%)
Jun 17, 2021 0.4615 0.4685 0.4615 0.4615 1,700 +0.00(+0.33%)
Jun 16, 2021 0.4600 0.4600 0.4600 0.4600 5,050 -0.01(-2.69%)
Jun 15, 2021 0.4800 0.4800 0.4727 0.4727 7,190 -0.01(-2.54%)
Jun 11, 2021 0.4850 0.4850 0.4850 0 -0.01(-2.32%)
Jun 10, 2021 0.4965 0.4965 0.4965 0.4965 10,000 +0.01(+1.33%)
Jun 08, 2021 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Jun 07, 2021 0.4916 0.4916 0.4850 0.4850 4,000 -0.00(-0.25%)
Jun 04, 2021 0.4800 0.4862 0.4800 0.4862 4,200 -0.00(-0.47%)
Jun 03, 2021 0.4800 0.4950 0.4800 0.4885 2,499 -0.01(-2.06%)
Jun 02, 2021 0.4904 0.4988 0.4904 0.4988 1,375 +0.00(+0.97%)
Jun 01, 2021 0.4940 0.4940 0.4900 0.4940 8,524 +0.01(+1.75%)
May 28, 2021 0.4800 0.4855 0.4800 0.4855 50,525 +0.00(+0.52%)
May 27, 2021 0.4830 0.4830 0.4830 0.4830 7,000 -0.01(-1.43%)
May 26, 2021 0.4900 0.4900 0.4900 0.4900 500 -0.01(-1.71%)
May 25, 2021 0.4867 0.4985 0.4867 0.4985 5,916 -0.06(-10.18%)
May 24, 2021 0.5550 0.5550 0.5550 0.5550 300 +0.08(+15.94%)
May 19, 2021 0.4787 0.4787 0.4787 0 +0.00(+0.13%)
May 18, 2021 0.4800 0.4900 0.4781 0.4781 5,300 +0.00(+0.10%)
May 17, 2021 0.5200 0.5200 0.4776 0.4776 99,336 -0.04(-8.38%)
May 14, 2021 0.5400 0.5400 0.5193 0.5213 54,797 +0.02(+3.39%)
May 13, 2021 0.4881 0.5042 0.4881 0.5042 3,900 +0.01(+2.90%)
May 12, 2021 0.4900 0.4900 0.4900 0.4900 14,083 -0.00(-0.71%)
May 11, 2021 0.4920 0.4935 0.4800 0.4935 3,500 -0.00(-0.66%)
May 10, 2021 0.4906 0.4968 0.4903 0.4968 5,405 +0.01(+1.70%)
May 07, 2021 0.4871 0.4944 0.4800 0.4885 16,200 -0.00(-0.22%)
May 06, 2021 0.4936 0.4937 0.4896 0.4896 5,222 -0.01(-2.08%)
May 05, 2021 0.4850 0.5000 0.4850 0.5000 2,400 +0.00(+0.60%)
May 04, 2021 0.5045 0.5045 0.4970 0.4970 600 -0.00(-0.48%)
May 03, 2021 0.4994 0.4994 0.4994 0.4994 700 -0.01(-2.19%)
Apr 30, 2021 0.5106 0.5106 0.5106 0.5106 400 +0.01(+2.12%)
Apr 29, 2021 0.5122 0.5179 0.5000 0.5000 6,564 -0.04(-7.20%)
Apr 28, 2021 0.5388 0.5388 0.5388 0.5388 420 -0.00(-0.11%)
Apr 27, 2021 0.5570 0.5570 0.5394 0.5394 11,836 -0.02(-3.16%)
Apr 26, 2021 0.5723 0.5723 0.5570 0.5570 10,849 +0.04(+6.95%)
Apr 23, 2021 0.5440 0.5440 0.4700 0.5208 36,200 +0.04(+8.59%)
Apr 22, 2021 0.4796 0.4796 0.4796 0.4796 2,061 +0.01(+2.87%)
Apr 21, 2021 0.4662 0.4662 0.4662 0.4662 222 -0.01(-1.56%)
Apr 20, 2021 0.4683 0.4736 0.4683 0.4736 375 -0.02(-4.05%)
Apr 19, 2021 0.4936 0.4936 0.4936 0.4936 1,500 +0.01(+2.96%)
Apr 16, 2021 0.4794 0.4794 0.4794 0.4794 200 -0.02(-3.23%)
Apr 15, 2021 0.4959 0.4959 0.4954 0.4954 415 +0.02(+4.63%)
Apr 14, 2021 0.4900 0.4967 0.4735 0.4735 11,700 -0.02(-3.37%)
Apr 13, 2021 0.4801 0.4935 0.4700 0.4900 118,100 -0.00(-0.24%)
Apr 12, 2021 0.4914 0.5159 0.4912 0.4912 3,036 +0.06(+14.95%)
Apr 09, 2021 0.4540 0.4540 0.4273 0.4273 400 -0.01(-1.61%)
Apr 06, 2021 0.4343 0.4343 0.4343 0 -0.01(-1.21%)
Apr 05, 2021 0.4684 0.4750 0.4396 0.4396 154,200 -0.03(-6.49%)
Apr 01, 2021 0.5000 0.5000 0.4701 0.4701 2,400 +0.05(+11.66%)
Mar 31, 2021 0.4210 0.4210 0.4210 2 +0.00(+0.00%)
Mar 29, 2021 0.4210 0.4210 0.4210 0 -0.01(-2.00%)
Mar 26, 2021 0.4296 0.4296 0.4296 0.4296 2,400 -0.01(-2.36%)
Mar 24, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.80%)
Mar 23, 2021 0.4450 0.4589 0.4365 0.4365 232,900 -0.01(-2.59%)
Mar 22, 2021 0.4481 0.4481 0.4481 0.4481 4,013 -0.01(-2.59%)
Mar 19, 2021 0.4600 0.4600 0.4600 0.4600 500 +0.01(+1.46%)
Mar 18, 2021 0.4700 0.4700 0.4534 0.4534 18,710 -0.00(-0.64%)
Mar 17, 2021 0.4563 0.4590 0.4563 0.4563 900 -0.00(-0.26%)
Mar 16, 2021 0.4725 0.4725 0.4575 0.4575 20,376 -0.01(-2.14%)
Mar 15, 2021 0.4715 0.4715 0.4675 0.4675 5,015 -0.01(-1.31%)
Mar 12, 2021 0.4597 0.4737 0.4597 0.4737 20,500 -0.00(-0.86%)
Mar 11, 2021 0.4805 0.4805 0.4677 0.4778 5,450 +0.00(+0.44%)
Mar 09, 2021 0.4757 0.4757 0.4757 0.4757 400 +0.04(+8.11%)
Mar 08, 2021 0.4400 0.4400 0.4400 10 +0.00(+0.00%)
Mar 05, 2021 0.4403 0.4403 0.4400 0.4400 20,000 -0.03(-6.54%)
Mar 04, 2021 0.5091 0.5091 0.4708 0.4708 76,620 -0.02(-3.88%)
Mar 03, 2021 0.5004 0.5015 0.4898 0.4898 6,225 -0.00(-0.04%)
Mar 02, 2021 0.4693 0.4900 0.4693 0.4900 3,488 +0.02(+4.43%)
Mar 01, 2021 0.4692 0.4692 0.4692 0.4692 1,050 -0.02(-4.23%)
Feb 26, 2021 0.4899 0.4899 0.4814 0.4899 3,000 +0.00(+0.18%)
Feb 25, 2021 0.4890 0.4890 0.4890 0.4890 1,000 -0.01(-1.55%)
Feb 24, 2021 0.4967 0.5159 0.4967 0.4967 600 +0.01(+2.94%)
Feb 23, 2021 0.4661 0.4825 0.4659 0.4825 32,351 +0.01(+1.54%)
Feb 22, 2021 0.4761 0.4934 0.4722 0.4752 22,320 -0.00(-0.19%)
Feb 19, 2021 0.4760 0.4763 0.4656 0.4761 13,000 +0.04(+10.18%)
Feb 18, 2021 0.4591 0.4591 0.4321 0.4321 108,506 -0.03(-7.29%)
Feb 17, 2021 0.4802 0.4802 0.4661 0.4661 3,825 -0.01(-1.06%)
Feb 16, 2021 0.4950 0.4950 0.4711 0.4711 96,591 -0.03(-5.17%)
Feb 12, 2021 0.4799 0.4999 0.4500 0.4968 348,000 +0.03(+5.70%)
Feb 11, 2021 0.5000 0.5080 0.4700 0.4700 282,489 -0.04(-6.95%)
Feb 10, 2021 0.4899 0.5140 0.4769 0.5051 362,027 +0.02(+4.12%)
Feb 09, 2021 0.4681 0.4851 0.4652 0.4851 35,680 +0.05(+11.03%)
Feb 08, 2021 0.4596 0.4790 0.4365 0.4369 21,750 -0.01(-2.24%)
Feb 05, 2021 0.4420 0.4607 0.4389 0.4469 8,100 +0.02(+5.63%)
Feb 04, 2021 0.4231 0.4235 0.4231 0.4231 3,000 -0.00(-0.07%)
Feb 03, 2021 0.4200 0.4235 0.4200 0.4234 6,711 -0.01(-1.53%)
Feb 02, 2021 0.4353 0.4500 0.4300 0.4300 5,600 -0.00(-0.99%)
Feb 01, 2021 0.4297 0.4343 0.4251 0.4343 9,600 +0.04(+11.36%)
Jan 29, 2021 0.3630 0.3900 0.3630 0.3900 6,000 +0.07(+20.00%)
Jan 28, 2021 0.3250 0.3250 0.3250 60 +0.00(+0.00%)
Jan 25, 2021 0.3250 0.3250 0.3250 0 -0.01(-3.01%)
Jan 21, 2021 0.3351 0.3351 0.3351 0 +0.00(+0.36%)
Jan 19, 2021 0.3339 0.3339 0.3339 0 +0.01(+4.51%)
Jan 15, 2021 0.3279 0.3279 0.3195 0.3195 11,000 -0.01(-3.03%)
Jan 14, 2021 0.3318 0.3318 0.3295 0.3295 17,000 -0.01(-1.61%)
Jan 13, 2021 0.3280 0.3349 0.3280 0.3349 10,500 +0.01(+3.30%)
Jan 12, 2021 0.3242 0.3242 0.3242 0.3242 25,000 -0.00(-1.16%)
Jan 11, 2021 0.3280 0.3280 0.3280 18 +0.00(+0.00%)
Jan 07, 2021 0.3280 0.3280 0.3280 0 -0.01(-2.35%)
Jan 05, 2021 0.3359 0.3359 0.3359 0 +0.02(+4.74%)
Jan 04, 2021 0.3259 0.3307 0.3207 0.3207 2,200 -0.01(-2.82%)
Dec 31, 2020 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Dec 29, 2020 0.3250 0.3250 0.3250 0 -0.07(-16.67%)
Dec 28, 2020 0.4015 0.4029 0.3235 0.3900 19,458 +0.06(+19.19%)
Dec 24, 2020 0.3272 0.3272 0.3272 0.3272 200 +0.03(+9.07%)
Dec 23, 2020 0.3000 0.3000 0.3000 20 +0.00(+0.00%)
Dec 22, 2020 0.2901 0.3000 0.2901 0.3000 4,200 +0.02(+6.01%)
Dec 21, 2020 0.2900 0.2900 0.2800 0.2830 45,021 -0.05(-14.24%)
Dec 18, 2020 0.3230 0.3300 0.2974 0.3300 124,500 -0.01(-2.91%)
Dec 17, 2020 0.3399 0.3399 0.3399 2 +0.00(+0.00%)
Dec 15, 2020 0.3399 0.3399 0.3399 0 -0.03(-7.54%)
Dec 14, 2020 0.3676 0.3676 0.3676 0.3676 1,000 -0.01(-3.64%)
Dec 10, 2020 0.3815 0.3815 0.3815 0 +0.00(+1.09%)
Dec 09, 2020 0.3774 0.3774 0.3758 0.3774 2,153 +0.02(+6.25%)
Dec 08, 2020 0.3546 0.3631 0.3546 0.3552 12,200 -0.01(-2.50%)
Dec 07, 2020 0.3630 0.3643 0.3630 0.3643 6,000 +0.02(+4.41%)
Dec 04, 2020 0.3330 0.3489 0.3330 0.3489 7,800 +0.04(+12.55%)
Dec 03, 2020 0.3100 0.3100 0.3100 0.3100 13,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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 Burlingame.com & California Media Partners, LLC. All rights reserved.