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 (%)
Jul 30, 2021 1.440 1.440 1.440 0 +0.03(+2.12%)
Jul 29, 2021 1.410 1.410 1.410 1.410 160 -0.02(-1.39%)
Jul 28, 2021 1.390 1.430 1.380 1.430 28,203 +0.03(+2.14%)
Jul 27, 2021 1.400 1.400 1.400 1.400 100 -0.01(-0.65%)
Jul 26, 2021 1.400 1.409 1.400 1.409 26,999 -0.03(-2.14%)
Jul 23, 2021 1.340 1.440 1.340 1.440 19,360 +0.10(+7.17%)
Jul 22, 2021 1.344 1.344 1.344 1.344 615 -0.03(-1.92%)
Jul 21, 2021 1.365 1.370 1.350 1.370 28,420 +0.02(+1.18%)
Jul 20, 2021 1.354 1.354 1.354 1.354 260 +0.05(+3.91%)
Jul 19, 2021 1.300 1.310 1.300 1.303 21,942 -0.04(-2.82%)
Jul 16, 2021 1.341 1.341 1.341 1.341 100 +0.00(+0.24%)
Jul 15, 2021 1.338 1.338 1.338 1.338 170 -0.02(-1.30%)
Jul 14, 2021 1.359 1.380 1.310 1.355 7,256 -0.01(-1.08%)
Jul 13, 2021 1.400 1.400 1.370 1.370 4,575 -0.03(-2.14%)
Jul 09, 2021 1.400 1.400 1.400 107 +0.04(+2.94%)
Jul 08, 2021 1.310 1.360 1.300 1.360 4,637 +0.01(+0.74%)
Jul 07, 2021 1.350 1.350 1.350 1.350 570 +0.00(+0.00%)
Jul 06, 2021 1.360 1.370 1.350 1.350 3,070 +0.00(+0.00%)
Jul 02, 2021 1.350 1.350 1.350 1.350 1,070 +0.01(+0.75%)
Jul 01, 2021 1.340 1.340 1.340 1.340 100 +0.02(+1.18%)
Jun 30, 2021 1.338 1.338 1.324 1.324 910 -0.03(-1.90%)
Jun 29, 2021 1.350 1.360 1.348 1.350 8,434 -0.07(-4.93%)
Jun 28, 2021 1.420 1.420 1.420 1.420 150 -0.03(-1.88%)
Jun 25, 2021 1.400 1.447 1.400 1.447 500 -0.00(-0.17%)
Jun 24, 2021 1.410 1.460 1.410 1.450 4,300 -0.01(-0.71%)
Jun 23, 2021 1.400 1.460 1.380 1.460 19,586 +0.06(+4.29%)
Jun 22, 2021 1.400 1.400 1.400 1.400 2,740 -0.03(-2.37%)
Jun 18, 2021 1.434 1.434 1.434 0 -0.03(-1.78%)
Jun 17, 2021 1.460 1.460 1.460 1.460 7,660 -0.00(-0.16%)
Jun 16, 2021 1.480 1.486 1.462 1.462 710 -0.01(-0.52%)
Jun 15, 2021 1.490 1.490 1.470 1.470 2,620 -0.01(-0.68%)
Jun 14, 2021 1.480 1.480 1.480 1.480 670 +0.00(+0.00%)
Jun 11, 2021 1.467 1.480 1.400 1.480 8,000 +0.01(+0.68%)
Jun 10, 2021 1.480 1.480 1.470 1.470 4,762 -0.02(-1.34%)
Jun 09, 2021 1.520 1.520 1.490 1.490 3,780 -0.02(-1.32%)
Jun 08, 2021 1.500 1.510 1.480 1.510 6,330 +0.04(+2.72%)
Jun 07, 2021 1.528 1.528 1.470 1.470 3,228 +0.00(+0.00%)
Jun 04, 2021 1.550 1.550 1.470 1.470 17,150 -0.02(-1.34%)
Jun 03, 2021 1.520 1.520 1.490 1.490 2,000 -0.05(-3.56%)
Jun 02, 2021 1.494 1.560 1.490 1.545 3,821 +0.05(+3.08%)
Jun 01, 2021 1.538 1.538 1.479 1.499 17,756 -0.06(-3.71%)
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%)
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.