Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mustgrow Biologics Corp (OP: MGROF )

0.6870 -0.0476 (-6.48%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 31, 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 (%)
Oct 30, 2020 0.2925 0.2925 0.2925 0.2925 2,000 -0.02(-5.16%)
Oct 28, 2020 0.3084 0.3084 0.3084 0 +0.00(+0.00%)
Oct 23, 2020 0.3084 0.3084 0.3084 0 +0.02(+7.87%)
Oct 20, 2020 0.2859 0.2859 0.2859 0 -0.03(-10.43%)
Oct 15, 2020 0.3192 0.3192 0.3192 0 +0.00(+0.47%)
Oct 14, 2020 0.3177 0.3177 0.3177 0.3177 213 +0.02(+5.90%)
Oct 13, 2020 0.3000 0.3000 0.3000 25 +0.00(+0.00%)
Oct 08, 2020 0.3000 0.3000 0.3000 0 -0.03(-9.99%)
Oct 06, 2020 0.3333 0.3333 0.3333 0 +0.04(+13.44%)
Oct 05, 2020 0.2900 0.3035 0.2900 0.2938 8,212 +0.00(+1.31%)
Oct 02, 2020 0.2900 0.2900 0.2900 0.2900 1,000 -0.00(-1.02%)
Oct 01, 2020 0.2929 0.2930 0.2893 0.2930 8,800 +0.01(+3.46%)
Sep 30, 2020 0.2909 0.2909 0.2832 0.2832 12,812 -0.01(-2.71%)
Sep 29, 2020 0.2974 0.3099 0.2911 0.2911 6,120 -0.03(-9.03%)
Sep 28, 2020 0.3200 0.3200 0.3200 25 +0.00(+0.00%)
Sep 25, 2020 0.3161 0.3200 0.3161 0.3200 5,200 +0.01(+4.58%)
Sep 24, 2020 0.3143 0.3143 0.3060 0.3060 9,450 -0.01(-1.73%)
Sep 23, 2020 0.3081 0.3167 0.3081 0.3114 12,975 +0.00(+1.04%)
Sep 22, 2020 0.2912 0.3082 0.2912 0.3082 5,337 +0.01(+3.11%)
Sep 21, 2020 0.2989 0.2989 0.2989 0.2989 3,000 -0.02(-6.59%)
Sep 18, 2020 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+4.37%)
Sep 16, 2020 0.3066 0.3066 0.3066 0 +0.01(+2.23%)
Sep 14, 2020 0.2999 0.2999 0.2999 0 +0.01(+3.84%)
Sep 11, 2020 0.2888 0.2888 0.2888 1 +0.00(+0.00%)
Sep 10, 2020 0.3139 0.3139 0.2888 0.2888 1,100 -0.02(-6.84%)
Sep 02, 2020 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Sep 01, 2020 0.3099 0.3099 0.2800 0.2800 13,450 -0.04(-13.26%)
Aug 26, 2020 0.3228 0.3228 0.3228 0 +0.01(+4.74%)
Aug 24, 2020 0.3082 0.3082 0.3082 0 -0.03(-8.30%)
Aug 21, 2020 0.3298 0.3361 0.3298 0.3361 600 -0.02(-6.59%)
Aug 19, 2020 0.3598 0.3598 0.3598 0 +0.01(+1.98%)
Aug 18, 2020 0.3493 0.3528 0.3493 0.3528 4,450 -0.01(-1.89%)
Aug 17, 2020 0.3596 0.3596 0.3596 0.3596 500 +0.01(+4.26%)
Aug 14, 2020 0.3449 0.3449 0.3449 60 +0.00(+0.00%)
Aug 13, 2020 0.3593 0.3593 0.3289 0.3449 44,150 +0.04(+14.24%)
Aug 12, 2020 0.3019 0.3019 0.3019 0.3019 3,000 +0.01(+3.07%)
Aug 11, 2020 0.2900 0.2929 0.2900 0.2929 6,000 -0.00(-0.07%)
Aug 10, 2020 0.2808 0.3080 0.2808 0.2931 4,100 +0.04(+17.19%)
Aug 07, 2020 0.2500 0.2501 0.2500 0.2501 3,000 -0.01(-4.14%)
Aug 06, 2020 0.2600 0.2609 0.2600 0.2609 2,500 +0.00(+0.35%)
Aug 05, 2020 0.2520 0.2600 0.2520 0.2600 11,000 +0.01(+3.88%)
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.