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

Mustgrow Biologics Corp (OP: MGROF )

0.7443 -0.0113 (-1.50%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 29, 2020 0.1796 0.1796 0.1796 0 -0.05(-20.14%)
May 27, 2020 0.2249 0.2249 0.2249 0 +0.01(+2.60%)
May 26, 2020 0.2192 0.2192 0.2192 10 +0.00(+0.00%)
May 21, 2020 0.2192 0.2192 0.2192 0 -0.01(-2.62%)
May 20, 2020 0.2271 0.2271 0.2251 0.2251 1,350 -0.02(-9.38%)
May 19, 2020 0.2484 0.2484 0.2484 50 +0.00(+0.00%)
May 18, 2020 0.2484 0.2484 0.2484 15 +0.00(+0.00%)
May 15, 2020 0.2484 0.2484 0.2484 50 +0.00(+0.00%)
May 14, 2020 0.2484 0.2484 0.2484 0.2484 100 +0.03(+13.11%)
May 11, 2020 0.2196 0.2196 0.2196 0 -0.02(-8.50%)
May 08, 2020 0.2400 0.2400 0.2400 0.2400 10,000 -0.02(-6.43%)
May 06, 2020 0.2565 0.2565 0.2565 0 +0.02(+7.68%)
May 04, 2020 0.2382 0.2382 0.2382 0 +0.00(+0.00%)
Apr 30, 2020 0.2382 0.2382 0.2382 0 +0.02(+6.77%)
Apr 28, 2020 0.2231 0.2231 0.2231 0 +0.00(+1.41%)
Apr 27, 2020 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+2.14%)
Apr 23, 2020 0.2154 0.2154 0.2154 0 -0.01(-5.86%)
Apr 22, 2020 0.2288 0.2288 0.2288 24 +0.00(+0.00%)
Apr 21, 2020 0.2288 0.2288 0.2288 0.2288 500 -0.00(-0.52%)
Apr 20, 2020 0.2381 0.2381 0.2300 0.2300 2,250 -0.01(-3.81%)
Apr 17, 2020 0.2391 0.2391 0.2391 0.2391 1,000 -0.05(-18.51%)
Apr 15, 2020 0.2934 0.2934 0.2934 0 +0.05(+20.79%)
Apr 13, 2020 0.2429 0.2429 0.2429 0 -0.00(-1.74%)
Apr 09, 2020 0.2475 0.2475 0.2472 0.2472 600 -0.00(-1.12%)
Apr 06, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.03%)
Apr 03, 2020 0.2870 0.2870 0.2689 0.2689 3,700 -0.03(-10.58%)
Apr 02, 2020 0.2700 0.3007 0.2700 0.3007 7,874 +0.06(+22.68%)
Apr 01, 2020 0.2451 0.2451 0.2451 25 +0.00(+0.00%)
Mar 31, 2020 0.2451 0.2451 0.2451 50 +0.00(+0.00%)
Mar 30, 2020 0.2220 0.2451 0.2220 0.2451 1,100 +0.00(+0.00%)
Mar 27, 2020 0.2451 0.2451 0.2451 50 +0.00(+0.00%)
Mar 26, 2020 0.2231 0.2451 0.2231 0.2451 3,248 +0.02(+10.36%)
Mar 25, 2020 0.2400 0.2400 0.1890 0.2221 2,558 -0.05(-18.50%)
Mar 24, 2020 0.4485 0.4485 0.2000 0.2725 21,017 +0.07(+31.90%)
Mar 23, 2020 0.2099 0.2099 0.1496 0.2066 6,854 -0.02(-8.83%)
Mar 20, 2020 0.2990 0.2990 0.2266 0.2266 5,800 +0.02(+8.16%)
Mar 19, 2020 0.1600 0.2095 0.1245 0.2095 5,900 -0.01(-4.56%)
Mar 17, 2020 0.2195 0.2195 0.2195 0 -0.02(-7.07%)
Mar 16, 2020 0.2375 0.2375 0.2362 0.2362 1,250 -0.06(-21.27%)
Mar 13, 2020 0.2859 0.3000 0.2859 0.3000 2,000 +0.07(+29.76%)
Mar 12, 2020 0.2529 0.2529 0.2312 0.2312 1,500 -0.07(-24.37%)
Mar 11, 2020 0.3057 0.3057 0.3027 0.3057 2,000 -0.01(-3.93%)
Mar 06, 2020 0.3182 0.3182 0.3182 0 +0.02(+6.71%)
Mar 05, 2020 0.3000 0.3294 0.2982 0.2982 21,495 -0.01(-2.74%)
Mar 04, 2020 0.3900 0.3900 0.3063 0.3066 2,967 -0.04(-10.27%)
Mar 03, 2020 0.2977 0.3610 0.2977 0.3417 3,275 -0.21(-38.15%)
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.