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 (%)
Dec 31, 2020 0.9774 0.9774 0.9774 13,172 +0.06(+6.37%)
Dec 30, 2020 0.9653 0.9823 0.9189 0.9189 13,172 +0.00(+0.23%)
Dec 29, 2020 1.170 1.170 0.9103 0.9168 70,722 -0.07(-7.39%)
Dec 28, 2020 1.000 1.000 0.8960 0.9900 8,780 +0.09(+9.94%)
Dec 24, 2020 0.8976 0.9005 0.8844 0.9005 4,800 -0.01(-1.19%)
Dec 23, 2020 0.8392 0.9113 0.8392 0.9113 44,415 +0.06(+6.52%)
Dec 22, 2020 0.8120 0.8555 0.8010 0.8555 54,051 +0.10(+12.63%)
Dec 21, 2020 0.8680 0.8680 0.7596 0.7596 65,630 -0.11(-12.49%)
Dec 18, 2020 0.8579 0.8680 0.8579 0.8680 20,800 +0.00(+0.16%)
Dec 17, 2020 0.8565 0.8666 0.8415 0.8666 114,650 +0.02(+1.86%)
Dec 16, 2020 0.8900 0.8900 0.8429 0.8508 20,652 -0.03(-3.25%)
Dec 15, 2020 0.8899 0.9000 0.8356 0.8794 48,855 +0.04(+4.45%)
Dec 14, 2020 0.8990 0.8990 0.7798 0.8419 32,215 +0.03(+3.85%)
Dec 11, 2020 0.9580 0.9759 0.7816 0.8107 60,900 -0.05(-5.68%)
Dec 10, 2020 0.8176 0.8665 0.7749 0.8595 19,760 +0.06(+7.44%)
Dec 09, 2020 0.7401 0.8000 0.7230 0.8000 65,410 +0.09(+12.68%)
Dec 08, 2020 0.7260 0.7300 0.7100 0.7100 119,919 +0.04(+5.73%)
Dec 07, 2020 0.6680 0.6715 0.6513 0.6715 41,904 +0.03(+4.76%)
Dec 04, 2020 0.6186 0.6700 0.6108 0.6410 117,900 +0.02(+3.22%)
Dec 03, 2020 0.6095 0.6288 0.5800 0.6210 163,000 +0.01(+1.04%)
Dec 02, 2020 0.5749 0.6146 0.5500 0.6146 20,375 +0.03(+5.08%)
Dec 01, 2020 0.6699 0.7255 0.5790 0.5849 169,810 +0.00(+0.50%)
Nov 30, 2020 0.5650 0.5890 0.5620 0.5820 46,150 +0.07(+14.12%)
Nov 27, 2020 0.5090 0.5229 0.5090 0.5100 3,500 +0.01(+1.21%)
Nov 25, 2020 0.4300 0.5260 0.4138 0.5039 11,600 +0.02(+3.36%)
Nov 24, 2020 0.4941 0.5236 0.4875 0.4875 18,613 +0.06(+14.71%)
Nov 23, 2020 0.3864 0.4251 0.3864 0.4250 2,000 +0.05(+14.00%)
Nov 20, 2020 0.3571 0.3728 0.3571 0.3728 2,700 +0.04(+11.82%)
Nov 18, 2020 0.3334 0.3334 0.3334 0 -0.01(-1.94%)
Nov 17, 2020 0.3400 0.3400 0.3288 0.3400 13,080 +0.02(+7.26%)
Nov 12, 2020 0.3170 0.3170 0.3170 0 -0.01(-3.18%)
Nov 11, 2020 0.3274 0.3274 0.3274 0.3274 150 +0.01(+4.33%)
Nov 09, 2020 0.3138 0.3138 0.3138 0 -0.01(-1.94%)
Nov 05, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.73%)
Nov 04, 2020 0.3088 0.3088 0.3085 0.3085 2,130 +0.02(+8.63%)
Nov 02, 2020 0.2840 0.2840 0.2840 0 -0.01(-2.91%)
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%)
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.