Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mustgrow Biologics Corp (OP: MGROF )

0.7131 +0.0381 (+5.64%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 7, 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 31, 2022 2.000 2.000 1.900 1.900 1,026 -0.12(-5.94%)
Oct 28, 2022 2.020 2.025 2.020 2.020 7,275 -0.07(-3.35%)
Oct 27, 2022 2.090 2.090 2.090 2.090 102 +0.02(+0.97%)
Oct 26, 2022 2.070 2.070 2.070 2.070 3,950 -0.01(-0.48%)
Oct 25, 2022 2.080 2.080 2.080 2.080 900 +0.01(+0.49%)
Oct 21, 2022 2.070 0 +0.04(+1.97%)
Oct 19, 2022 2.030 0 +0.01(+0.38%)
Oct 18, 2022 2.022 2.022 2.022 2.022 5,325 +0.02(+0.87%)
Oct 17, 2022 2.005 2.005 2.005 2.005 500 -0.02(-0.74%)
Oct 14, 2022 2.020 2.020 2.020 2.020 325 -0.05(-2.42%)
Oct 11, 2022 2.070 50 -0.02(-0.96%)
Oct 04, 2022 2.090 0 +0.07(+3.47%)
Oct 03, 2022 2.040 2.040 2.020 2.020 475 -0.01(-0.50%)
Sep 30, 2022 1.941 2.030 1.941 2.030 8,250 +0.05(+2.53%)
Sep 29, 2022 1.980 2.035 1.980 1.980 3,231 +0.06(+3.13%)
Sep 28, 2022 2.010 2.010 1.920 1.920 5,314 -0.11(-5.42%)
Sep 27, 2022 2.030 2.030 1.980 2.030 7,200 +0.00(+0.00%)
Sep 26, 2022 1.940 2.050 1.940 2.030 6,788 -0.06(-2.87%)
Sep 23, 2022 2.110 2.110 1.970 2.090 7,739 -0.03(-1.42%)
Sep 22, 2022 2.119 2.120 2.110 2.120 5,920 -0.04(-1.85%)
Sep 21, 2022 2.080 2.160 2.080 2.160 1,101 +0.07(+3.35%)
Sep 20, 2022 2.150 2.150 2.085 2.090 8,200 -0.07(-3.24%)
Sep 19, 2022 2.160 2.160 2.159 2.160 7,200 -0.06(-2.70%)
Sep 16, 2022 2.200 2.250 2.200 2.220 32,354 -0.01(-0.45%)
Sep 15, 2022 2.260 2.260 2.150 2.230 16,840 +0.07(+3.24%)
Sep 14, 2022 2.197 2.197 2.160 2.160 250 -0.08(-3.57%)
Sep 12, 2022 2.240 6 -0.04(-1.75%)
Sep 09, 2022 2.280 2.280 2.270 2.280 1,300 +0.02(+1.11%)
Sep 08, 2022 2.230 2.255 2.230 2.255 470 +0.05(+2.50%)
Sep 07, 2022 2.180 2.200 2.180 2.200 310 +0.04(+1.85%)
Sep 06, 2022 2.110 2.160 2.110 2.160 347 +0.12(+5.86%)
Sep 02, 2022 2.030 2.041 2.030 2.041 1,320 +0.00(+0.02%)
Sep 01, 2022 2.040 2.040 2.040 2.040 392 +0.00(+0.00%)
Aug 31, 2022 2.040 2.040 2.040 2.040 145 +0.00(+0.00%)
Aug 30, 2022 2.100 2.100 2.040 2.040 3,930 -0.05(-2.39%)
Aug 29, 2022 2.193 2.193 2.090 2.090 1,313 -0.12(-5.22%)
Aug 24, 2022 2.205 10 +0.10(+5.00%)
Aug 22, 2022 2.100 0 -0.10(-4.55%)
Aug 19, 2022 2.200 2.200 2.200 2.200 10,100 -0.01(-0.45%)
Aug 16, 2022 2.210 50 -0.01(-0.45%)
Aug 15, 2022 2.235 2.235 2.220 2.220 3,301 +0.03(+1.37%)
Aug 12, 2022 2.220 2.250 2.120 2.190 56,200 -0.07(-3.10%)
Aug 11, 2022 2.332 2.332 2.210 2.260 1,798 -0.02(-0.88%)
Aug 10, 2022 2.245 2.290 2.245 2.280 17,000 -0.02(-0.87%)
Aug 08, 2022 2.300 34 +0.03(+1.32%)
Aug 04, 2022 2.270 0 +0.08(+3.42%)
Aug 03, 2022 2.280 2.280 2.195 2.195 641 -0.08(-3.73%)
Aug 02, 2022 2.330 2.330 2.190 2.280 2,446 -0.07(-2.98%)
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.