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 )

0.2510 +0.0081 (+3.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 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 (%)
Sep 28, 2020 0.1892 0.1892 0.1892 0 +0.00(+0.00%)
Sep 25, 2020 0.1892 0.1892 0.1892 0.1892 1,000 +0.01(+7.99%)
Sep 23, 2020 0.1752 0.1752 0.1752 0 +0.00(+1.98%)
Sep 21, 2020 0.1718 0.1718 0.1718 0 -0.02(-8.81%)
Sep 18, 2020 0.1884 0.1884 0.1884 0.1884 500 -0.00(-0.84%)
Sep 17, 2020 0.1900 0.1900 0.1900 0.1900 4,500 -0.00(-2.31%)
Sep 15, 2020 0.1945 0.1945 0.1945 0 +0.00(+0.67%)
Sep 03, 2020 0.1932 0.1932 0.1932 0 -0.01(-3.40%)
Sep 02, 2020 0.1930 0.2000 0.1930 0.2000 22,660 +0.00(+1.01%)
Sep 01, 2020 0.2030 0.2030 0.1980 0.1980 11,000 +0.00(+0.15%)
Aug 27, 2020 0.1977 0.1977 0.1977 0 +0.01(+2.92%)
Aug 25, 2020 0.1921 0.1921 0.1921 0 -0.01(-4.62%)
Aug 24, 2020 0.2014 0.2014 0.2014 30 +0.00(+0.00%)
Aug 19, 2020 0.2014 0.2014 0.2014 0 +0.00(+1.16%)
Aug 18, 2020 0.1991 0.1991 0.1991 0.1991 2,300 -0.00(-0.05%)
Aug 17, 2020 0.1942 0.1992 0.1942 0.1992 3,000 +0.01(+4.35%)
Aug 14, 2020 0.2115 0.2115 0.1909 0.1909 7,300 -0.05(-20.46%)
Aug 13, 2020 0.2400 0.2400 0.2400 37 +0.00(+0.00%)
Aug 07, 2020 0.2400 0.2400 0.2400 0 +0.00(+1.01%)
Jul 28, 2020 0.2376 0.2376 0.2376 0 +0.00(+0.00%)
Jul 24, 2020 0.2376 0.2376 0.2376 0 +0.00(+0.00%)
Jul 23, 2020 0.2330 0.2376 0.2330 0.2376 7,847 +0.01(+5.13%)
Jul 22, 2020 0.2261 0.2261 0.2260 0.2260 20,000 -0.00(-0.40%)
Jul 16, 2020 0.2269 0.2269 0.2269 0 +0.01(+5.05%)
Jul 10, 2020 0.2160 0.2160 0.2160 0 +0.00(+0.00%)
Jun 30, 2020 0.2160 0.2160 0.2160 0 -0.00(-1.82%)
Jun 26, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.18%)
Jun 25, 2020 0.2296 0.2296 0.2296 0.2296 3,000 -0.02(-6.93%)
Jun 23, 2020 0.2467 0.2467 0.2467 0 +0.02(+7.26%)
Jun 19, 2020 0.2300 0.2300 0.2300 0 -0.00(-1.41%)
Jun 10, 2020 0.2333 0.2333 0.2333 0 +0.00(+0.00%)
Jun 03, 2020 0.2333 0.2333 0.2333 0 +0.00(+0.56%)
Jun 02, 2020 0.2400 0.2400 0.2320 0.2320 1,500 -0.00(-0.56%)
Jun 01, 2020 0.2366 0.2366 0.2333 0.2333 5,056 -0.02(-8.19%)
May 29, 2020 0.2504 0.2541 0.2504 0.2541 10,000 +0.02(+10.43%)
May 26, 2020 0.2301 0.2301 0.2301 0 -0.02(-6.46%)
May 21, 2020 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
May 19, 2020 0.2460 0.2460 0.2460 0 +0.00(+0.78%)
May 14, 2020 0.2441 0.2441 0.2441 0 -0.00(-0.89%)
May 13, 2020 0.2463 0.2463 0.2463 0.2463 850 +0.00(+0.61%)
May 12, 2020 0.2448 0.2448 0.2448 0.2448 1,400 +0.00(+0.74%)
May 11, 2020 0.2483 0.2483 0.2430 0.2430 9,250 -0.00(-0.82%)
May 07, 2020 0.2450 0.2450 0.2450 0 +0.01(+2.51%)
May 06, 2020 0.2460 0.2500 0.2226 0.2390 18,084 +0.02(+9.13%)
May 05, 2020 0.2252 0.2252 0.2190 0.2190 7,500 +0.01(+5.69%)
May 04, 2020 0.2177 0.2177 0.2071 0.2072 4,175 -0.01(-4.60%)
May 01, 2020 0.2172 0.2172 0.2172 0.2172 2,000 -0.00(-1.50%)
Apr 29, 2020 0.2205 0.2205 0.2205 0 -0.01(-4.55%)
Apr 28, 2020 0.2331 0.2426 0.2310 0.2310 7,620 -0.01(-6.10%)
Apr 27, 2020 0.2320 0.2469 0.2320 0.2460 41,661 +0.01(+4.68%)
Apr 24, 2020 0.2253 0.2350 0.2253 0.2350 26,500 +0.01(+3.07%)
Apr 23, 2020 0.2280 0.2280 0.2280 0.2280 2,000 +0.00(+1.42%)
Apr 22, 2020 0.2268 0.2338 0.2150 0.2248 128,620 -0.00(-0.09%)
Apr 21, 2020 0.2286 0.2396 0.2145 0.2250 279,500 +0.03(+14.62%)
Apr 20, 2020 0.1963 0.1963 0.1963 0.1963 800 -0.02(-8.23%)
Apr 16, 2020 0.2139 0.2139 0.2139 0 +0.00(+1.09%)
Apr 15, 2020 0.2151 0.2151 0.2116 0.2116 10,050 +0.00(+0.47%)
Apr 14, 2020 0.2156 0.2156 0.2106 0.2106 9,000 +0.01(+6.36%)
Apr 09, 2020 0.1980 0.1980 0.1980 0 +0.01(+4.21%)
Apr 08, 2020 0.1900 0.1900 0.1900 50 +0.00(+0.00%)
Apr 07, 2020 0.1890 0.1900 0.1890 0.1900 62,000 +0.00(+1.77%)
Apr 06, 2020 0.1860 0.1867 0.1860 0.1867 2,700 +0.02(+9.82%)
Apr 02, 2020 0.1700 0.1700 0.1700 0 +0.01(+7.26%)
Apr 01, 2020 0.1587 0.1587 0.1585 0.1585 88,000 -0.01(-3.94%)
Mar 31, 2020 0.1650 0.1650 0.1650 0.1650 92,500 +0.01(+4.50%)
Mar 30, 2020 0.1633 0.1750 0.1578 0.1579 278,000 +0.02(+12.79%)
Mar 27, 2020 0.1493 0.1493 0.1400 0.1400 62,700 +0.00(+0.00%)
Mar 25, 2020 0.1400 0.1400 0.1400 0 +0.02(+13.73%)
Mar 23, 2020 0.1231 0.1231 0.1231 0 +0.00(+0.00%)
Mar 18, 2020 0.1231 0.1231 0.1231 0 -0.02(-12.07%)
Mar 17, 2020 0.1400 0.1400 0.1400 0.1400 19,500 +0.01(+4.95%)
Mar 13, 2020 0.1334 0.1334 0.1334 0 -0.02(-11.01%)
Mar 12, 2020 0.1600 0.1600 0.1405 0.1499 100,500 -0.00(-1.83%)
Mar 06, 2020 0.1527 0.1527 0.1527 0 -0.00(-1.86%)
Mar 04, 2020 0.1556 0.1556 0.1556 0 +0.00(+0.58%)
Feb 28, 2020 0.1547 0.1547 0.1547 0 +0.00(+3.13%)
Feb 27, 2020 0.1498 0.1500 0.1498 0.1500 1,100 -0.01(-6.25%)
Feb 25, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Feb 06, 2020 0.1800 0.1800 0.1800 0 -0.01(-7.02%)
Jan 27, 2020 0.1936 0.1936 0.1936 0 +0.01(+2.81%)
Jan 23, 2020 0.1883 0.1883 0.1883 0 +0.00(+0.00%)
Jan 22, 2020 0.1883 0.1883 0.1883 0.1883 500 +0.02(+15.17%)
Jan 14, 2020 0.1635 0.1635 0.1635 0 -0.01(-6.57%)
Jan 02, 2020 0.1750 0.1750 0.1750 0 +0.00(+1.16%)
Dec 27, 2019 0.1730 0.1730 0.1730 0 +0.01(+5.30%)
Dec 13, 2019 0.1643 0.1643 0.1643 0 -0.00(-0.42%)
Dec 06, 2019 0.1650 0.1650 0.1650 0 -0.02(-9.89%)
Nov 13, 2019 0.1831 0.1831 0.1831 0 -0.01(-3.63%)
Oct 31, 2019 0.1900 0.1900 0.1900 0 +0.03(+20.25%)
Oct 18, 2019 0.1580 0.1580 0.1580 0 -0.01(-4.24%)
Oct 10, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
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.