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 )

0.2445 -0.0108 (-4.23%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 21, 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 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%)
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.