Skip to main content
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 (%)
May 31, 2024 0.6993 0.6993 0.6870 0.6870 1,010 -0.05(-6.48%)
May 24, 2024 0.7346 180 -0.01(-1.30%)
May 17, 2024 0.7443 0 -0.01(-1.50%)
May 14, 2024 0.7556 800 +0.01(+0.80%)
May 10, 2024 0.7496 500 -0.01(-1.63%)
May 09, 2024 0.7620 0.7620 0.7620 0.7620 3,000 -0.02(-2.31%)
May 08, 2024 0.8221 0.8251 0.7727 0.7800 60,800 +0.01(+0.74%)
May 07, 2024 0.7743 0.7743 0.7743 0.7743 5,900 +0.00(+0.56%)
May 06, 2024 0.7623 0.7700 0.7623 0.7700 325 +0.02(+2.67%)
May 03, 2024 0.7450 0.8180 0.7450 0.7500 60,700 +0.01(+0.85%)
May 02, 2024 0.7437 0.7683 0.7437 0.7437 15,000 -0.04(-5.26%)
Apr 30, 2024 0.7850 0 -0.05(-6.00%)
Apr 29, 2024 0.8351 0.8351 0.8351 0.8351 600 +0.10(+12.85%)
Apr 26, 2024 0.8116 0.8116 0.7300 0.7400 212,536 -0.05(-5.91%)
Apr 25, 2024 0.7866 0.7866 0.7865 0.7865 2,500 +0.02(+2.69%)
Apr 24, 2024 0.7719 0.7719 0.7659 0.7659 4,800 -0.04(-5.08%)
Apr 17, 2024 0.8069 0 +0.00(+0.01%)
Apr 15, 2024 0.8068 0 +0.02(+3.04%)
Apr 09, 2024 0.7830 0 -0.06(-7.67%)
Apr 08, 2024 0.8480 0.8480 0.8480 0.8480 100 +0.04(+4.32%)
Apr 05, 2024 0.8129 0.8129 0.8129 0.8129 1,000 -0.03(-3.23%)
Apr 03, 2024 0.8400 0 -0.08(-8.53%)
Mar 28, 2024 0.9183 1,742 +0.03(+3.20%)
Mar 21, 2024 0.8898 0 -0.06(-5.94%)
Mar 19, 2024 0.9460 0 -0.00(-0.26%)
Mar 18, 2024 0.9483 0.9485 0.9483 0.9485 2,000 -0.01(-1.20%)
Mar 14, 2024 0.9600 2 +0.06(+6.73%)
Mar 12, 2024 0.8995 0 -0.00(-0.06%)
Mar 11, 2024 0.9000 0.9040 0.9000 0.9000 1,015 +0.04(+4.98%)
Mar 07, 2024 0.8573 52 +0.07(+9.07%)
Mar 06, 2024 0.7860 0.7860 0.7860 0.7860 1,115 -0.09(-10.70%)
Mar 05, 2024 0.8802 0.8802 0.8802 0.8802 1,000 +0.09(+11.66%)
Mar 04, 2024 0.8275 0.8275 0.7883 0.7883 4,000 -0.10(-11.35%)
Mar 01, 2024 0.9590 0.9590 0.8892 0.8892 2,200 -0.03(-2.92%)
Feb 29, 2024 0.9454 0.9454 0.9159 0.9159 1,000 -0.02(-2.15%)
Feb 28, 2024 0.9360 0.9360 0.9360 0.9360 1,003 -0.08(-7.58%)
Feb 27, 2024 1.013 1.013 1.013 1.013 220 -0.03(-2.62%)
Feb 26, 2024 1.040 1.040 1.040 1.040 478 +0.00(+0.00%)
Feb 23, 2024 1.035 1.040 1.035 1.040 1,305 +0.00(+0.00%)
Feb 20, 2024 1.040 0 +0.02(+1.46%)
Feb 12, 2024 1.025 0 +0.04(+4.59%)
Feb 05, 2024 0.9800 0 -0.04(-3.93%)
Jan 31, 2024 1.020 0 -0.04(-3.67%)
Jan 29, 2024 1.059 0 +0.00(+0.38%)
Jan 25, 2024 1.055 15 +0.02(+2.11%)
Jan 24, 2024 1.021 1.043 1.021 1.033 1,267 -0.03(-2.53%)
Jan 23, 2024 1.060 1.060 1.060 1.060 1,000 +0.00(+0.36%)
Jan 22, 2024 1.050 1.056 1.050 1.056 715 +0.07(+7.21%)
Jan 18, 2024 0.9852 0 -0.02(-1.68%)
Jan 16, 2024 1.002 0 -0.05(-5.02%)
Jan 12, 2024 1.055 1.055 1.055 1.055 145 -0.05(-4.09%)
Jan 08, 2024 1.100 3 +0.02(+1.85%)
Jan 05, 2024 1.002 1.090 1.002 1.080 11,880 +0.11(+11.34%)
Jan 03, 2024 0.9700 3 +0.00(+0.00%)
Jan 02, 2024 0.9447 0.9700 0.9447 0.9700 554 +0.00(+0.00%)
Dec 29, 2023 0.9702 0.9702 0.9406 0.9700 800 +0.02(+2.34%)
Dec 27, 2023 0.9478 400 +0.05(+5.31%)
Dec 22, 2023 0.9000 0 +0.03(+2.88%)
Dec 20, 2023 0.8748 0 -0.04(-4.53%)
Dec 19, 2023 0.9215 0.9215 0.9163 0.9163 231 -0.05(-5.54%)
Dec 18, 2023 0.9700 0.9700 0.9700 0.9700 500 +0.01(+1.04%)
Dec 13, 2023 0.9600 0 -0.01(-0.63%)
Dec 12, 2023 1.000 1.000 0.9661 0.9661 1,500 -0.04(-4.35%)
Dec 11, 2023 0.9230 1.061 0.9230 1.010 17,100 +0.13(+15.32%)
Dec 01, 2023 0.8758 0 +0.03(+3.47%)
Nov 30, 2023 0.8650 0.8800 0.8200 0.8464 4,250 +0.05(+6.48%)
Nov 29, 2023 0.7949 0.7949 0.7949 0.7949 101 -0.07(-8.10%)
Nov 28, 2023 0.8650 0.8650 0.8650 0.8650 2,700 +0.00(+0.00%)
Nov 27, 2023 0.8040 0.8650 0.8040 0.8650 1,100 +0.10(+13.47%)
Nov 22, 2023 0.7623 0 -0.10(-11.87%)
Nov 21, 2023 0.8650 0.8650 0.8650 0.8650 200 +0.02(+2.25%)
Nov 20, 2023 0.8913 0.8913 0.8460 0.8460 12,200 -0.02(-2.53%)
Nov 16, 2023 0.8680 0 +0.01(+0.88%)
Nov 15, 2023 0.8139 0.8604 0.8139 0.8604 2,200 +0.07(+9.44%)
Nov 14, 2023 0.7906 0.7975 0.7862 0.7862 9,963 -0.07(-8.49%)
Nov 13, 2023 0.8591 0.8591 0.8591 0.8591 100 +0.04(+4.48%)
Nov 10, 2023 0.8223 0.8223 0.8223 0.8223 200 -0.05(-6.22%)
Nov 09, 2023 0.8768 0.8768 0.8768 0.8768 100 -0.02(-2.23%)
Nov 08, 2023 0.8968 0.8968 0.8968 0.8968 1,000 -0.07(-6.78%)
Nov 03, 2023 0.9620 0 -0.08(-7.50%)
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.