Skip to main content
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 31, 2022 2.390 2.390 2.368 2.380 3,013 -0.01(-0.42%)
May 27, 2022 2.410 2.410 2.390 2.390 977 -0.02(-0.83%)
May 26, 2022 2.312 2.410 2.312 2.410 1,410 +0.10(+4.33%)
May 25, 2022 2.322 2.322 2.300 2.310 4,926 +0.04(+1.76%)
May 24, 2022 2.270 2.270 2.260 2.270 2,672 -0.05(-2.16%)
May 23, 2022 2.320 2.330 2.320 2.320 524 +0.12(+5.45%)
May 20, 2022 2.310 2.310 2.200 2.200 2,183 -0.10(-4.35%)
May 19, 2022 2.200 2.300 2.200 2.300 592 +0.02(+0.88%)
May 18, 2022 2.350 2.350 2.241 2.280 12,544 +0.03(+1.33%)
May 17, 2022 2.180 2.250 2.180 2.250 1,083 -0.09(-3.85%)
May 16, 2022 2.310 2.340 2.300 2.340 6,486 +0.05(+2.09%)
May 13, 2022 2.302 2.310 2.290 2.292 2,094 -0.01(-0.35%)
May 12, 2022 2.272 2.300 2.272 2.300 1,295 -0.05(-2.13%)
May 11, 2022 2.335 2.380 2.290 2.350 4,238 +0.00(+0.00%)
May 10, 2022 2.148 2.370 2.148 2.350 39,371 +0.26(+12.44%)
May 09, 2022 2.330 2.340 2.090 2.090 7,389 -0.32(-13.19%)
May 06, 2022 2.410 2.430 2.382 2.408 6,941 +0.04(+1.58%)
May 05, 2022 2.484 2.492 2.370 2.370 2,281 -0.10(-4.05%)
May 04, 2022 2.400 2.470 2.390 2.470 10,680 -0.09(-3.52%)
May 03, 2022 2.610 2.610 2.530 2.560 5,811 -0.03(-1.16%)
May 02, 2022 2.652 2.860 2.590 2.590 2,195 -0.06(-2.29%)
Apr 29, 2022 2.651 2.651 2.651 2.651 1,000 +0.20(+7.97%)
Apr 28, 2022 2.630 2.630 2.440 2.455 3,290 -0.19(-7.07%)
Apr 26, 2022 2.642 70 +0.00(+0.15%)
Apr 25, 2022 2.650 2.650 2.638 2.638 718 -0.23(-8.08%)
Apr 22, 2022 2.890 2.890 2.870 2.870 2,579 -0.24(-7.72%)
Apr 19, 2022 3.110 81 +0.01(+0.39%)
Apr 18, 2022 2.960 3.150 2.960 3.098 1,386 -0.00(-0.06%)
Apr 14, 2022 3.100 3.100 3.100 3.100 100 +0.02(+0.56%)
Apr 13, 2022 3.083 3.083 3.083 3.083 405 +0.07(+2.42%)
Apr 12, 2022 3.020 3.020 3.010 3.010 4,150 +0.04(+1.35%)
Apr 11, 2022 3.020 3.020 2.960 2.970 2,750 -0.13(-4.19%)
Apr 08, 2022 3.100 3.100 3.100 3.100 200 -0.03(-0.96%)
Apr 05, 2022 3.130 0 -0.08(-2.49%)
Apr 04, 2022 3.210 3.210 3.210 3.210 124 +0.10(+3.10%)
Apr 01, 2022 3.105 3.114 3.105 3.114 617 +0.00(+0.11%)
Mar 31, 2022 3.150 3.150 3.105 3.110 4,822 -0.04(-1.27%)
Mar 30, 2022 3.150 3.150 3.050 3.150 1,500 +0.13(+4.48%)
Mar 28, 2022 3.015 10 -0.01(-0.50%)
Mar 25, 2022 3.035 3.035 2.950 3.030 4,210 +0.11(+3.80%)
Mar 24, 2022 3.070 3.070 2.850 2.919 8,875 -0.00(-0.03%)
Mar 23, 2022 2.590 2.920 2.590 2.920 10,110 +0.31(+11.88%)
Mar 21, 2022 2.610 31 -0.12(-4.40%)
Mar 18, 2022 2.730 2.730 2.730 2.730 500 +0.10(+3.66%)
Mar 17, 2022 2.678 2.680 2.630 2.634 3,926 -0.02(-0.62%)
Mar 16, 2022 2.650 2.650 2.650 2.650 101 +0.07(+2.71%)
Mar 15, 2022 2.426 2.580 2.426 2.580 3,591 -0.02(-0.77%)
Mar 14, 2022 2.650 2.650 2.600 2.600 338 -0.03(-1.33%)
Mar 11, 2022 2.690 2.700 2.630 2.635 25,264 -0.20(-6.89%)
Mar 10, 2022 2.780 2.830 2.780 2.830 6,100 +0.14(+5.20%)
Mar 09, 2022 2.690 2.690 2.690 2.690 900 +0.02(+0.75%)
Mar 08, 2022 2.600 2.670 2.590 2.670 3,168 -0.06(-2.20%)
Mar 07, 2022 2.730 2.730 2.730 2.730 100 -0.18(-6.19%)
Mar 03, 2022 2.910 1 -0.09(-3.00%)
Mar 02, 2022 3.000 3.040 3.000 3.000 10,534 +0.05(+1.69%)
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.