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 )

0.2546 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 11, 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 (%)
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%)
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.