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

Institute of Biomedi (OP: MRES )

0.0072 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 10, 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 0.0016 0.0019 0.0016 0.0018 121,216 +0.00(+28.57%)
May 27, 2021 0.0014 0.0016 0.0014 0.0014 1,503,111 -0.00(-22.22%)
May 24, 2021 0.0018 0.0018 0.0018 0 -0.00(-25.00%)
May 21, 2021 0.0024 0.0024 0.0024 0.0024 10,000 +0.00(+84.62%)
May 20, 2021 0.0018 0.0021 0.0013 0.0013 127,740 -0.00(-43.48%)
May 19, 2021 0.0021 0.0023 0.0021 0.0023 1,800 +0.00(+4.55%)
May 18, 2021 0.0011 0.0027 0.0011 0.0022 573,416 -0.00(-18.52%)
May 17, 2021 0.0014 0.0027 0.0014 0.0027 75,000 +0.00(+92.86%)
May 14, 2021 0.0022 0.0023 0.0014 0.0014 70,900 +0.00(+16.67%)
May 13, 2021 0.0017 0.0018 0.0012 0.0012 120,000 -0.00(-29.41%)
May 12, 2021 0.0017 0.0017 0.0017 0.0017 500 +0.00(+0.00%)
May 11, 2021 0.0021 0.0022 0.0017 0.0017 70,500 +0.00(+0.00%)
May 10, 2021 0.0024 0.0024 0.0016 0.0017 216,562 -0.00(-15.00%)
May 07, 2021 0.0020 0.0020 0.0020 0.0020 200 -0.00(-4.76%)
May 06, 2021 0.0010 0.0021 0.0009 0.0021 269,950 +0.00(+23.53%)
May 05, 2021 0.0017 0.0017 0.0017 0.0017 91,000 +0.00(+0.00%)
May 04, 2021 0.0020 0.0020 0.0017 0.0017 635,761 -0.00(-15.00%)
May 03, 2021 0.0028 0.0028 0.0020 0.0020 425,500 -0.00(-4.76%)
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%)
Feb 01, 2021 0.0020 0.0020 0.0015 0.0015 566,057 -0.00(-25.00%)
Jan 29, 2021 0.0011 0.0020 0.0010 0.0020 470,800 +0.00(+81.82%)
Jan 28, 2021 0.0020 0.0020 0.0011 0.0011 1,586,482 -0.00(-52.17%)
Jan 27, 2021 0.0018 0.0026 0.0017 0.0023 1,903,175 +0.00(+27.78%)
Jan 26, 2021 0.0010 0.0018 0.0010 0.0018 316,275 +0.00(+80.00%)
Jan 25, 2021 0.0007 0.0024 0.0007 0.0010 169,909 -0.00(-33.33%)
Jan 22, 2021 0.0018 0.0018 0.0015 0.0015 227,000 -0.00(-16.67%)
Jan 21, 2021 0.0018 0.0018 0.0018 0.0018 156,100 +0.00(+20.00%)
Jan 20, 2021 0.0018 0.0021 0.0015 0.0015 466,200 -0.00(-16.67%)
Jan 19, 2021 0.0026 0.0026 0.0015 0.0018 1,399,362 +0.00(+0.00%)
Jan 15, 2021 0.0011 0.0018 0.0011 0.0018 1,573,100 +0.00(+157.14%)
Jan 12, 2021 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 11, 2021 0.0007 0.0007 0.0007 0.0007 1,500 -0.00(-30.00%)
Jan 08, 2021 0.0010 0.0010 0.0010 0.0010 300 +0.00(+0.00%)
Jan 06, 2021 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jan 04, 2021 0.0011 0.0011 0.0011 0 +0.00(+57.14%)
Dec 31, 2020 0.0007 0.0007 0.0007 1,000 +0.00(+0.00%)
Dec 30, 2020 0.0007 0.0007 0.0007 0.0007 1,000 -0.00(-12.50%)
Dec 28, 2020 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Dec 22, 2020 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Dec 21, 2020 0.0010 0.0010 0.0010 0.0010 376,880 +0.00(+0.00%)
Dec 18, 2020 0.0009 0.0010 0.0009 0.0010 200,000 +0.00(+42.86%)
Dec 17, 2020 0.0011 0.0011 0.0007 0.0007 17,027 -0.00(-22.22%)
Dec 16, 2020 0.0009 0.0009 0.0009 0.0009 2,527 +0.00(+28.57%)
Dec 15, 2020 0.0007 0.0007 0.0007 0.0007 500 +0.00(+0.00%)
Dec 11, 2020 0.0007 0.0007 0.0007 0 -0.00(-41.67%)
Dec 10, 2020 0.0012 0.0012 0.0012 0.0012 127,303 +0.00(+100.00%)
Dec 07, 2020 0.0006 0.0006 0.0006 0 -0.00(-40.00%)
Dec 04, 2020 0.0010 0.0010 0.0010 0.0010 9,000 +0.00(+150.00%)
Dec 03, 2020 0.0004 0.0004 0.0004 0.0004 399,846 +0.00(+0.00%)
Dec 01, 2020 0.0004 0.0004 0.0004 0 -0.00(-63.64%)
Nov 27, 2020 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Nov 25, 2020 0.0004 0.0010 0.0004 0.0010 51,000 +0.00(+150.00%)
Nov 20, 2020 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Nov 18, 2020 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Nov 17, 2020 0.0004 0.0004 0.0004 0.0004 500 +0.00(+0.00%)
Nov 16, 2020 0.0004 0.0004 0.0004 0.0004 85,000 +0.00(+0.00%)
Nov 13, 2020 0.0004 0.0004 0.0004 50 +0.00(+0.00%)
Nov 11, 2020 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Nov 10, 2020 0.0008 0.0008 0.0005 0.0005 498,376 -0.00(-28.57%)
Oct 23, 2020 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Oct 22, 2020 0.0005 0.0013 0.0004 0.0006 24,073 -0.00(-60.00%)
Oct 21, 2020 0.0015 0.0015 0.0015 0.0015 2,000 +0.00(+50.00%)
Oct 14, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 12, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 07, 2020 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Oct 06, 2020 0.0012 0.0012 0.0012 0.0012 1,000 +0.00(+9.09%)
Oct 01, 2020 0.0011 0.0011 0.0011 0 +0.00(+37.50%)
Sep 30, 2020 0.0008 0.0008 0.0008 0.0008 50,000 +0.00(+0.00%)
Sep 25, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 24, 2020 0.0008 0.0008 0.0008 0.0008 60,000 +0.00(+0.00%)
Sep 22, 2020 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Sep 18, 2020 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 17, 2020 0.0007 0.0007 0.0007 76 +0.00(+0.00%)
Sep 11, 2020 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 10, 2020 0.0007 0.0007 0.0007 0.0007 120,000 +0.00(+0.00%)
Sep 04, 2020 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 02, 2020 0.0007 0.0007 0.0007 0 -0.00(-36.36%)
Sep 01, 2020 0.0011 0.0011 0.0011 0.0011 125,000 +0.00(+10.00%)
Aug 31, 2020 0.0010 0.0011 0.0010 0.0010 559,126 +0.00(+66.67%)
Aug 18, 2020 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Aug 10, 2020 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Aug 05, 2020 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Aug 03, 2020 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Jul 27, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jul 21, 2020 0.0006 0.0006 0.0006 0 -0.00(-40.00%)
Jul 20, 2020 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+11.11%)
Jul 16, 2020 0.0009 0.0009 0.0009 0 +0.00(+80.00%)
Jul 15, 2020 0.0004 0.0005 0.0004 0.0005 873,000 -0.00(-28.57%)
Jul 13, 2020 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Jul 10, 2020 0.0010 0.0010 0.0010 0.0010 1,000 +0.00(+100.00%)
Jul 08, 2020 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 07, 2020 0.0005 0.0005 0.0005 0.0005 196,500 +0.00(+0.00%)
Jul 01, 2020 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 30, 2020 0.0005 0.0005 0.0005 0.0005 3,358 -0.00(-28.57%)
Jun 24, 2020 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jun 18, 2020 0.0007 0.0007 0.0007 0 -0.00(-36.36%)
Jun 17, 2020 0.0011 0.0011 0.0011 0.0011 30,000 +0.00(+0.00%)
Jun 16, 2020 0.0011 0.0011 0.0011 0.0011 50,000 +0.00(+57.14%)
Jun 05, 2020 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Jun 04, 2020 0.0008 0.0008 0.0005 0.0005 140,000 +0.00(+0.00%)
Jun 02, 2020 0.0005 0.0005 0.0005 0 -0.00(-58.33%)
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.