Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Institute of Biomedi (OP: MRES )

0.0086 -0.0001 (-1.15%)
Streaming Delayed Price Updated: 12:40 PM 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 (%)
Apr 30, 2021 0.0032 0.0032 0.0021 0.0021 330,800 -0.00(-25.00%)
Apr 29, 2021 0.0034 0.0034 0.0022 0.0028 391,200 +0.00(+12.00%)
Apr 28, 2021 0.0033 0.0034 0.0025 0.0025 669,448 -0.00(-24.24%)
Apr 27, 2021 0.0026 0.0035 0.0019 0.0033 3,368,038 +0.00(+37.50%)
Apr 26, 2021 0.0026 0.0026 0.0019 0.0024 1,154,743 -0.00(-11.11%)
Apr 23, 2021 0.0028 0.0028 0.0020 0.0027 557,100 +0.00(+12.50%)
Apr 22, 2021 0.0034 0.0034 0.0019 0.0024 3,892,816 -0.00(-17.24%)
Apr 21, 2021 0.0021 0.0035 0.0021 0.0029 8,912,042 +0.00(+1350.00%)
Apr 20, 2021 0.0011 0.0012 0.0002 0.0002 1,148,571 -0.00(-83.33%)
Apr 16, 2021 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 15, 2021 0.0012 0.0012 0.0012 0.0012 5,000 +0.00(+0.00%)
Apr 14, 2021 0.0017 0.0018 0.0012 0.0012 35,500 -0.00(-40.00%)
Apr 13, 2021 0.0020 0.0028 0.0020 0.0020 420,000 +0.00(+0.00%)
Apr 09, 2021 0.0020 0.0020 0.0020 0 +0.00(+17.65%)
Apr 08, 2021 0.0017 0.0017 0.0017 0.0017 50,000 -0.00(-5.56%)
Apr 07, 2021 0.0018 0.0018 0.0018 0.0018 100,000 +0.00(+20.00%)
Apr 05, 2021 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Mar 30, 2021 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 29, 2021 0.0016 0.0016 0.0016 0.0016 62,000 +0.00(+0.00%)
Mar 26, 2021 0.0024 0.0026 0.0016 0.0016 157,500 +0.00(+6.67%)
Mar 24, 2021 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Mar 23, 2021 0.0013 0.0016 0.0013 0.0015 231,250 +0.00(+15.38%)
Mar 22, 2021 0.0019 0.0019 0.0012 0.0013 3,227,659 -0.00(-48.00%)
Mar 19, 2021 0.0019 0.0027 0.0019 0.0025 737,100 +0.00(+92.31%)
Mar 18, 2021 0.0031 0.0042 0.0013 0.0013 1,609,811 -0.00(-35.00%)
Mar 17, 2021 0.0012 0.0020 0.0012 0.0020 1,193,571 +0.00(+33.33%)
Mar 16, 2021 0.0016 0.0017 0.0015 0.0015 781,665 +0.00(+15.38%)
Mar 15, 2021 0.0013 0.0013 0.0013 0.0013 1,018 +0.00(+0.00%)
Mar 12, 2021 0.0013 0.0013 0.0013 0.0013 80,000 +0.00(+0.00%)
Mar 11, 2021 0.0018 0.0018 0.0013 0.0013 100,000 -0.00(-23.53%)
Mar 10, 2021 0.0030 0.0030 0.0011 0.0017 52,440 +0.00(+41.67%)
Mar 09, 2021 0.0020 0.0022 0.0012 0.0012 49,927 -0.00(-33.33%)
Mar 08, 2021 0.0028 0.0028 0.0018 0.0018 64,527 +0.00(+63.64%)
Mar 04, 2021 0.0011 0.0011 0.0011 0 -0.00(-35.29%)
Mar 03, 2021 0.0017 0.0017 0.0017 0.0017 35,010 +0.00(+41.67%)
Mar 02, 2021 0.0018 0.0018 0.0012 0.0012 801,300 -0.00(-36.84%)
Feb 26, 2021 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Feb 25, 2021 0.0014 0.0021 0.0014 0.0020 91,000 -0.00(-9.09%)
Feb 24, 2021 0.0017 0.0022 0.0017 0.0022 286,589 +0.00(+15.79%)
Feb 23, 2021 0.0024 0.0024 0.0019 0.0019 125,000 +0.00(+35.71%)
Feb 22, 2021 0.0013 0.0014 0.0013 0.0014 1,102,000 +0.00(+16.67%)
Feb 19, 2021 0.0023 0.0023 0.0012 0.0012 70,000 -0.00(-62.50%)
Feb 18, 2021 0.0032 0.0039 0.0032 0.0032 63,467 +0.00(+0.00%)
Feb 17, 2021 0.0032 0.0041 0.0032 0.0032 565,481 -0.00(-30.43%)
Feb 16, 2021 0.0032 0.0046 0.0032 0.0046 130,000 +0.00(+43.75%)
Feb 12, 2021 0.0032 0.0032 0.0032 0.0032 100,000 +0.00(+0.00%)
Feb 11, 2021 0.0039 0.0039 0.0032 0.0032 667,303 -0.00(-11.11%)
Feb 10, 2021 0.0040 0.0040 0.0036 0.0036 35,000 +0.00(+0.00%)
Feb 09, 2021 0.0040 0.0040 0.0032 0.0036 218,501 -0.00(-10.00%)
Feb 08, 2021 0.0045 0.0047 0.0030 0.0040 2,237,636 -0.00(-2.44%)
Feb 05, 2021 0.0026 0.0041 0.0026 0.0041 1,868,800 +0.00(+46.43%)
Feb 04, 2021 0.0024 0.0033 0.0024 0.0028 1,351,967 +0.00(+16.67%)
Feb 03, 2021 0.0024 0.0024 0.0020 0.0024 679,867 +0.00(+0.00%)
Feb 02, 2021 0.0022 0.0024 0.0010 0.0024 4,074,790 +0.00(+60.00%)
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.