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

Microport Scientific (OP: MCRPF )

0.7779 UNCHANGED
Last Price Updated: 1:44 PM EDT, Jun 5, 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 28, 2020 2.850 2.850 2.850 0 -0.03(-1.04%)
May 27, 2020 2.900 2.900 2.830 2.880 950 -0.17(-5.57%)
May 22, 2020 3.050 3.050 3.050 0 -0.24(-7.29%)
May 20, 2020 3.290 3.290 3.290 0 +0.20(+6.47%)
May 19, 2020 3.090 3.090 3.090 3.090 100 -0.15(-4.63%)
May 18, 2020 3.240 3.240 3.240 3.240 200 +0.23(+7.64%)
May 15, 2020 2.850 3.010 2.850 3.010 6,500 +0.44(+17.12%)
May 13, 2020 2.570 2.570 2.570 0 +0.00(+0.00%)
May 12, 2020 2.610 2.650 2.570 2.570 2,780 +0.11(+4.47%)
May 11, 2020 2.460 2.460 2.460 2.460 575 +0.06(+2.50%)
May 07, 2020 2.400 2.400 2.400 0 +0.20(+9.09%)
May 05, 2020 2.200 2.200 2.200 0 -0.01(-0.45%)
May 04, 2020 2.210 2.210 2.210 2.210 500 +0.11(+5.15%)
May 01, 2020 2.102 2.102 2.102 2.102 100 -0.06(-2.92%)
Apr 29, 2020 2.165 2.165 2.165 0 -0.13(-5.87%)
Apr 28, 2020 2.300 2.300 2.300 2.300 1,274 +0.09(+4.07%)
Apr 27, 2020 2.210 2.210 2.210 2.210 500 +0.02(+0.91%)
Apr 24, 2020 2.190 2.190 2.190 2.190 2,000 +0.00(+0.00%)
Apr 23, 2020 2.190 2.190 2.190 99 +0.00(+0.00%)
Apr 21, 2020 2.190 2.190 2.190 0 -0.11(-4.78%)
Apr 20, 2020 2.300 2.300 2.300 2.300 10,000 +0.00(+0.00%)
Apr 17, 2020 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Apr 16, 2020 2.300 2.300 2.300 2.300 1,000 +0.12(+5.50%)
Apr 15, 2020 2.270 2.270 2.180 2.180 2,545 -0.01(-0.46%)
Apr 14, 2020 2.090 2.190 2.090 2.190 3,900 +0.14(+6.83%)
Apr 13, 2020 2.060 2.060 2.010 2.050 4,200 +0.07(+3.74%)
Apr 09, 2020 1.976 1.976 1.976 1.976 200 +0.03(+1.33%)
Apr 07, 2020 1.950 1.950 1.950 0 -0.05(-2.50%)
Apr 06, 2020 2.000 2.000 2.000 99 +0.00(+0.00%)
Apr 01, 2020 2.000 2.000 2.000 0 -0.27(-12.09%)
Mar 30, 2020 2.275 2.275 2.275 0 +0.00(+0.00%)
Mar 27, 2020 2.275 2.275 2.275 2.275 2,000 -0.08(-3.60%)
Mar 26, 2020 2.250 2.360 2.250 2.360 425 +0.36(+18.00%)
Mar 25, 2020 2.000 2.000 2.000 5 +0.00(+0.00%)
Mar 24, 2020 2.000 2.000 2.000 70 +0.00(+0.00%)
Mar 20, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 19, 2020 2.000 2.000 2.000 5 +0.00(+0.00%)
Mar 17, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 16, 2020 1.690 2.230 1.690 2.000 5,504 -0.34(-14.53%)
Mar 13, 2020 2.340 2.410 2.340 2.340 50,100 +0.44(+23.16%)
Mar 12, 2020 1.950 1.950 1.900 1.900 400 +0.02(+1.06%)
Mar 10, 2020 1.880 1.880 1.880 0 +0.09(+5.03%)
Mar 09, 2020 1.790 1.790 1.790 1.790 300 +0.01(+0.56%)
Mar 06, 2020 1.780 1.780 1.780 1.780 200 +0.00(+0.00%)
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.