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 )

0.2580 +0.0097 (+3.91%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 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 14, 2024 0.2410 0.2483 0.2410 0.2483 2,500 +0.00(+1.35%)
Apr 26, 2024 0.2450 0 -0.01(-2.00%)
Apr 23, 2024 0.2500 0 +0.00(+0.00%)
Apr 22, 2024 0.2500 0.2500 0.2500 0.2500 3,000 -0.01(-3.03%)
Apr 16, 2024 0.2578 0 -0.00(-0.66%)
Apr 15, 2024 0.2593 0.2595 0.2593 0.2595 8,400 -0.01(-4.60%)
Apr 11, 2024 0.2720 0 -0.00(-0.18%)
Apr 09, 2024 0.2725 0 -0.01(-1.87%)
Apr 05, 2024 0.2777 0 -0.00(-0.82%)
Apr 04, 2024 0.2799 0.2837 0.2799 0.2800 31,000 -0.00(-0.53%)
Apr 03, 2024 0.2832 0.2832 0.2770 0.2815 80,900 -0.00(-1.05%)
Apr 01, 2024 0.2845 0 +0.01(+1.90%)
Mar 27, 2024 0.2792 0 -0.00(-0.29%)
Mar 25, 2024 0.2800 0 +0.00(+1.49%)
Mar 20, 2024 0.2759 0 -0.01(-3.16%)
Mar 19, 2024 0.2849 0.2849 0.2849 0.2849 4,000 -0.01(-2.10%)
Mar 12, 2024 0.2910 4,000 +0.01(+1.82%)
Mar 06, 2024 0.2858 0 +0.00(+0.28%)
Mar 05, 2024 0.2908 0.2908 0.2680 0.2850 11,186 -0.01(-4.84%)
Mar 01, 2024 0.2995 0 -0.00(-0.96%)
Feb 23, 2024 0.3024 0 +0.01(+4.24%)
Feb 22, 2024 0.2901 0.2901 0.2901 0.2901 2,000 -0.02(-7.79%)
Feb 15, 2024 0.3146 0 -0.01(-3.23%)
Feb 14, 2024 0.3179 0.3278 0.3179 0.3251 14,203 +0.04(+13.08%)
Feb 08, 2024 0.2875 0 +0.01(+4.24%)
Feb 07, 2024 0.2750 0.2758 0.2750 0.2758 8,505 +0.00(+0.29%)
Feb 06, 2024 0.2782 0.2782 0.2750 0.2750 34,200 -0.02(-7.41%)
Feb 02, 2024 0.2970 0 -0.01(-1.69%)
Jan 26, 2024 0.3021 0 -0.01(-2.89%)
Jan 19, 2024 0.3111 0 +0.01(+3.56%)
Jan 18, 2024 0.2995 0.3004 0.2995 0.3004 11,005 +0.01(+2.74%)
Jan 16, 2024 0.2924 0 +0.00(+0.58%)
Jan 10, 2024 0.2907 0 -0.01(-2.97%)
Jan 04, 2024 0.2996 0 +0.02(+6.70%)
Jan 02, 2024 0.2808 0 +0.00(+0.00%)
Dec 29, 2023 0.2893 0.2893 0.2807 0.2808 6,400 -0.01(-2.97%)
Dec 28, 2023 0.2841 0.2894 0.2841 0.2894 3,700 +0.02(+5.97%)
Dec 22, 2023 0.2731 0 -0.01(-2.67%)
Dec 20, 2023 0.2806 0 -0.02(-6.47%)
Dec 19, 2023 0.2925 0.3000 0.2925 0.3000 10,300 +0.02(+6.08%)
Dec 18, 2023 0.2828 0.2828 0.2828 0.2828 2,525 +0.00(+1.00%)
Dec 14, 2023 0.2800 0 +0.01(+4.44%)
Dec 11, 2023 0.2681 0 +0.02(+7.24%)
Dec 07, 2023 0.2500 0 -0.02(-7.27%)
Dec 06, 2023 0.2571 0.2696 0.2571 0.2696 3,500 +0.02(+6.81%)
Dec 05, 2023 0.2496 0.2524 0.2496 0.2524 45,001 +0.03(+14.73%)
Dec 04, 2023 0.2196 0.2212 0.2196 0.2200 23,100 +0.02(+7.95%)
Nov 29, 2023 0.2038 0 -0.01(-5.21%)
Nov 28, 2023 0.2141 0.2150 0.2141 0.2150 23,000 +0.00(+0.47%)
Nov 27, 2023 0.2140 0.2140 0.2140 0.2140 1,400 +0.01(+6.95%)
Nov 22, 2023 0.2001 0 -0.03(-12.08%)
Nov 20, 2023 0.2276 0 +0.00(+1.79%)
Nov 17, 2023 0.2191 0.2354 0.2191 0.2236 120,748 +0.01(+6.12%)
Nov 16, 2023 0.2232 0.2279 0.1900 0.2107 80,300 +0.04(+20.61%)
Nov 13, 2023 0.1747 0 +0.00(+1.93%)
Nov 10, 2023 0.1750 0.1815 0.1714 0.1714 47,112 -0.01(-4.99%)
Nov 08, 2023 0.1804 0 -0.01(-5.05%)
Nov 03, 2023 0.1900 0 +0.01(+3.43%)
Nov 02, 2023 0.1900 0.1900 0.1837 0.1837 28,500 -0.01(-5.79%)
Nov 01, 2023 0.2055 0.2055 0.1950 0.1950 51,500 -0.01(-4.13%)
Oct 31, 2023 0.2000 0.2100 0.2000 0.2034 31,005 -0.00(-1.79%)
Oct 27, 2023 0.2071 0 +0.00(+1.02%)
Oct 25, 2023 0.2050 0 -0.01(-4.56%)
Oct 24, 2023 0.2148 0.2158 0.2148 0.2148 14,250 -0.00(-0.83%)
Oct 23, 2023 0.2166 0.2166 0.2166 0.2166 2,500 +0.00(+0.00%)
Oct 20, 2023 0.2168 0.2252 0.2166 0.2166 39,025 +0.00(+2.36%)
Oct 17, 2023 0.2116 0 -0.00(-1.12%)
Oct 11, 2023 0.2140 0 -0.01(-2.73%)
Oct 06, 2023 0.2200 0 +0.01(+3.04%)
Oct 04, 2023 0.2135 0 +0.00(+1.67%)
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.