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 (%)
Feb 28, 2022 3.050 3.060 2.954 2.954 5,525 +0.09(+3.29%)
Feb 25, 2022 2.860 2.860 2.860 2.860 112 +0.11(+4.00%)
Feb 24, 2022 2.550 2.780 2.430 2.750 10,781 +0.01(+0.36%)
Feb 23, 2022 2.740 2.740 2.740 2.740 401 -0.25(-8.51%)
Feb 22, 2022 3.050 3.070 2.940 2.995 8,205 -0.05(-1.80%)
Feb 18, 2022 3.050 0 +0.43(+16.41%)
Feb 17, 2022 2.560 2.620 2.560 2.620 20,200 +0.11(+4.49%)
Feb 16, 2022 2.500 2.510 2.490 2.507 1,850 +0.02(+1.01%)
Feb 15, 2022 2.550 2.550 2.480 2.482 5,410 +0.07(+3.01%)
Feb 14, 2022 2.460 2.500 2.410 2.410 2,897 -0.07(-2.82%)
Feb 11, 2022 2.495 2.550 2.480 2.480 12,604 +0.04(+1.64%)
Feb 10, 2022 2.494 2.517 2.400 2.440 9,620 +0.00(+0.10%)
Feb 09, 2022 2.500 2.500 2.370 2.438 19,719 +0.13(+5.84%)
Feb 08, 2022 2.380 2.380 2.303 2.303 1,560 -0.09(-3.64%)
Feb 07, 2022 2.380 2.440 2.380 2.390 1,242 -0.10(-3.84%)
Feb 04, 2022 2.550 2.550 2.485 2.485 6,230 +0.03(+1.03%)
Feb 03, 2022 2.550 2.310 2.460 22,225 +0.01(+0.41%)
Feb 02, 2022 2.470 2.505 2.450 2.450 2,905 -0.03(-1.21%)
Feb 01, 2022 2.630 2.630 2.420 2.480 2,256 -0.10(-3.88%)
Jan 31, 2022 2.630 2.640 2.580 2.580 2,125 -0.09(-3.55%)
Jan 28, 2022 2.678 2.678 2.660 2.675 3,550 -0.03(-0.93%)
Jan 27, 2022 2.830 2.830 2.700 2.700 8,040 -0.10(-3.57%)
Jan 26, 2022 2.828 2.882 2.790 2.800 11,336 +0.15(+5.66%)
Jan 25, 2022 2.836 2.836 2.647 2.650 5,370 -0.25(-8.62%)
Jan 24, 2022 2.580 2.998 2.580 2.900 11,904 -0.10(-3.33%)
Jan 21, 2022 3.060 3.240 3.000 3.000 40,226 +0.03(+1.01%)
Jan 20, 2022 2.833 2.980 2.833 2.970 27,450 +0.11(+3.85%)
Jan 19, 2022 2.927 2.930 2.776 2.860 6,550 +0.08(+2.88%)
Jan 18, 2022 2.840 2.914 2.780 2.780 18,525 -0.07(-2.46%)
Jan 14, 2022 2.850 0 -0.10(-3.39%)
Jan 13, 2022 2.950 2.950 2.930 2.950 10,000 -0.10(-3.28%)
Jan 12, 2022 2.993 3.050 2.993 3.050 1,135 +0.07(+2.35%)
Jan 11, 2022 2.990 2.990 2.980 2.980 4,675 -0.06(-1.97%)
Jan 10, 2022 3.120 3.230 3.040 3.040 3,002 -0.13(-4.10%)
Jan 07, 2022 3.152 3.170 3.152 3.170 990 -0.08(-2.46%)
Jan 06, 2022 3.250 3.250 3.250 3.250 210 +0.09(+2.85%)
Jan 05, 2022 3.260 3.300 3.160 3.160 16,510 -0.10(-3.06%)
Jan 04, 2022 3.280 3.280 3.140 3.260 14,197 +0.23(+7.59%)
Dec 31, 2021 3.030 3.030 3.030 0 -0.03(-1.12%)
Dec 30, 2021 3.030 3.104 3.030 3.064 2,054 +0.01(+0.39%)
Dec 29, 2021 3.053 3.053 3.053 3.053 250 +0.16(+5.62%)
Dec 28, 2021 3.040 3.050 2.860 2.890 3,350 -0.15(-4.81%)
Dec 27, 2021 3.036 3.036 3.036 3.036 125 -0.04(-1.43%)
Dec 23, 2021 3.110 3.110 3.080 3.080 3,745 +0.07(+2.33%)
Dec 22, 2021 3.040 3.040 2.980 3.010 13,676 +0.14(+4.88%)
Dec 21, 2021 2.870 2.870 2.870 2.870 449 -0.04(-1.49%)
Dec 20, 2021 2.970 3.050 2.910 2.913 8,680 -0.13(-4.16%)
Dec 17, 2021 3.000 3.040 3.000 3.040 410 +0.00(+0.00%)
Dec 16, 2021 3.080 3.140 3.035 3.040 21,124 +0.00(+0.08%)
Dec 15, 2021 3.170 3.180 3.038 3.038 25,581 -0.04(-1.38%)
Dec 14, 2021 3.070 3.240 3.000 3.080 16,182 +0.43(+16.23%)
Dec 13, 2021 2.451 2.650 2.427 2.650 10,593 +0.17(+6.85%)
Dec 10, 2021 2.480 2.480 2.460 2.480 5,054 +0.01(+0.56%)
Dec 09, 2021 2.290 2.470 2.290 2.466 5,044 +0.18(+7.70%)
Dec 08, 2021 2.200 2.290 2.080 2.290 21,336 +0.07(+3.15%)
Dec 07, 2021 2.220 2.220 2.140 2.220 6,093 +0.00(+0.00%)
Dec 06, 2021 2.196 2.220 2.150 2.220 2,687 +0.01(+0.45%)
Dec 03, 2021 2.160 2.250 1.920 2.210 53,866 -0.11(-4.74%)
Dec 02, 2021 2.516 2.516 2.100 2.320 31,900 -0.29(-11.11%)
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.