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 (%)
May 28, 2021 1.520 1.556 1.520 1.556 10,100 +0.01(+0.35%)
May 27, 2021 1.554 1.569 1.490 1.551 3,550 +0.00(+0.06%)
May 26, 2021 1.550 1.550 1.550 1.550 300 -0.02(-1.27%)
May 25, 2021 1.575 1.575 1.545 1.570 13,880 +0.17(+12.14%)
May 24, 2021 1.390 1.500 1.390 1.400 9,650 -0.16(-10.26%)
May 21, 2021 1.565 1.565 1.550 1.560 35,800 +0.05(+3.11%)
May 19, 2021 1.513 1.513 1.513 3 -0.01(-0.46%)
May 18, 2021 1.520 1.530 1.520 1.520 19,200 +0.04(+2.70%)
May 17, 2021 1.430 1.480 1.430 1.480 13,640 +0.04(+2.78%)
May 14, 2021 1.420 1.440 1.380 1.440 10,500 +0.03(+2.49%)
May 13, 2021 1.400 1.430 1.391 1.405 3,939 -0.01(-0.42%)
May 12, 2021 1.480 1.480 1.411 1.411 12,900 -0.07(-4.67%)
May 10, 2021 1.480 1.480 1.480 7 -0.06(-3.90%)
May 07, 2021 1.560 1.560 1.540 1.540 19,895 -0.01(-0.81%)
May 06, 2021 1.510 1.570 1.450 1.552 23,885 -0.01(-0.48%)
May 05, 2021 1.523 1.560 1.500 1.560 29,225 +0.13(+9.09%)
May 04, 2021 1.430 1.430 1.430 1.430 100 -0.09(-5.92%)
May 03, 2021 1.520 1.520 1.520 1.520 5,142 -0.06(-3.80%)
Apr 29, 2021 1.580 1.580 1.580 0 +0.03(+1.90%)
Apr 28, 2021 1.443 1.550 1.420 1.550 7,953 +0.13(+9.26%)
Apr 27, 2021 1.475 1.475 1.410 1.419 4,046 -0.03(-2.13%)
Apr 26, 2021 1.440 1.480 1.440 1.450 5,192 -0.03(-2.03%)
Apr 23, 2021 1.471 1.480 1.471 1.480 500 +0.03(+1.82%)
Apr 22, 2021 1.490 1.520 1.450 1.454 9,666 -0.02(-1.12%)
Apr 21, 2021 1.470 1.470 1.470 1.470 8,675 -0.01(-0.68%)
Apr 20, 2021 1.495 1.495 1.436 1.480 16,140 -0.02(-1.33%)
Apr 19, 2021 1.510 1.530 1.500 1.500 17,161 -0.02(-1.32%)
Apr 16, 2021 1.520 1.530 1.510 1.520 10,000 +0.00(+0.00%)
Apr 15, 2021 1.530 1.547 1.500 1.520 13,406 -0.01(-0.65%)
Apr 14, 2021 1.580 1.590 1.530 1.530 9,842 -0.01(-0.65%)
Apr 13, 2021 1.600 1.600 1.540 1.540 742 -0.06(-3.75%)
Apr 12, 2021 1.617 1.617 1.600 1.600 8,253 +0.02(+1.27%)
Apr 09, 2021 1.600 1.620 1.580 1.580 17,900 -0.02(-1.25%)
Apr 08, 2021 1.500 1.600 1.500 1.600 18,887 +0.10(+6.67%)
Apr 07, 2021 1.530 1.530 1.467 1.500 13,775 -0.03(-1.96%)
Apr 06, 2021 1.522 1.530 1.480 1.530 4,510 -0.01(-0.65%)
Apr 05, 2021 1.480 1.540 1.435 1.540 2,833 +0.04(+2.67%)
Apr 01, 2021 1.495 1.500 1.450 1.500 4,300 +0.07(+4.79%)
Mar 31, 2021 1.420 1.440 1.390 1.431 16,500 -0.01(-0.54%)
Mar 30, 2021 1.400 1.450 1.400 1.439 9,273 -0.02(-1.42%)
Mar 29, 2021 1.500 1.500 1.455 1.460 15,515 -0.02(-1.35%)
Mar 26, 2021 1.440 1.552 1.440 1.480 1,600 +0.04(+2.78%)
Mar 25, 2021 1.454 1.470 1.420 1.440 8,830 -0.13(-8.28%)
Mar 24, 2021 1.421 1.570 1.421 1.570 11,160 +0.12(+8.28%)
Mar 23, 2021 1.521 1.521 1.450 1.450 21,400 -0.10(-6.45%)
Mar 22, 2021 1.550 1.550 1.470 1.550 14,003 -0.01(-0.64%)
Mar 19, 2021 1.520 1.570 1.520 1.560 16,600 +0.00(+0.19%)
Mar 18, 2021 1.610 1.610 1.500 1.557 17,443 -0.07(-4.48%)
Mar 17, 2021 1.578 1.630 1.500 1.630 33,779 +0.11(+7.24%)
Mar 16, 2021 1.534 1.550 1.520 1.520 25,773 -0.05(-3.18%)
Mar 15, 2021 1.580 1.600 1.550 1.570 22,076 -0.01(-0.63%)
Mar 12, 2021 1.550 1.580 1.528 1.580 2,600 -0.01(-0.88%)
Mar 11, 2021 1.560 1.600 1.550 1.594 5,248 +0.03(+2.18%)
Mar 10, 2021 1.580 1.615 1.550 1.560 13,114 -0.04(-2.50%)
Mar 09, 2021 1.450 1.600 1.450 1.600 5,073 +0.00(+0.00%)
Mar 08, 2021 1.530 1.600 1.530 1.600 18,039 +0.07(+4.58%)
Mar 05, 2021 1.468 1.550 1.372 1.530 24,900 +0.12(+8.27%)
Mar 04, 2021 1.500 1.610 1.410 1.413 38,277 -0.20(-12.23%)
Mar 03, 2021 1.610 1.650 1.550 1.610 56,603 +0.07(+4.27%)
Mar 02, 2021 1.580 1.600 1.544 1.544 19,170 -0.02(-1.03%)
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.