Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Institute of Biomedi (OP: MRES )

0.0079 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 0.0076 0.0095 0.0072 0.0075 851,435 -0.00(-11.76%)
Dec 30, 2021 0.0080 0.0090 0.0077 0.0085 101,573 +0.00(+6.25%)
Dec 29, 2021 0.0088 0.0089 0.0080 0.0080 115,761 -0.00(-9.09%)
Dec 28, 2021 0.0091 0.0091 0.0088 0.0088 28,700 +0.00(+6.02%)
Dec 27, 2021 0.0085 0.0099 0.0082 0.0083 214,524 -0.00(-7.78%)
Dec 23, 2021 0.0083 0.0097 0.0076 0.0090 1,132,223 +0.00(+5.88%)
Dec 22, 2021 0.0074 0.0085 0.0074 0.0085 309,269 +0.00(+14.86%)
Dec 21, 2021 0.0094 0.0094 0.0074 0.0074 451,678 -0.00(-1.33%)
Dec 20, 2021 0.0075 0.0095 0.0075 0.0075 215,676 -0.00(-16.67%)
Dec 17, 2021 0.0093 0.0093 0.0068 0.0090 2,387,835 -0.00(-17.43%)
Dec 16, 2021 0.0090 0.0109 0.0085 0.0109 271,457 +0.00(+21.11%)
Dec 15, 2021 0.0090 0.0090 0.0076 0.0090 1,095,744 +0.00(+8.43%)
Dec 14, 2021 0.0075 0.0083 0.0075 0.0083 480,657 +0.00(+18.57%)
Dec 13, 2021 0.0089 0.0089 0.0070 0.0070 202,829 +0.00(+2.94%)
Dec 10, 2021 0.0081 0.0081 0.0066 0.0068 494,000 -0.00(-16.05%)
Dec 09, 2021 0.0081 0.0081 0.0079 0.0081 205,000 +0.00(+6.58%)
Dec 08, 2021 0.0078 0.0085 0.0070 0.0076 867,159 -0.00(-15.56%)
Dec 07, 2021 0.0070 0.0100 0.0070 0.0090 911,970 +0.00(+28.57%)
Dec 06, 2021 0.0088 0.0088 0.0070 0.0070 154,200 -0.00(-22.22%)
Dec 03, 2021 0.0085 0.0095 0.0069 0.0090 760,973 -0.00(-4.26%)
Dec 02, 2021 0.0085 0.0094 0.0085 0.0094 145,744 -0.00(-6.00%)
Dec 01, 2021 0.0109 0.0109 0.0092 0.0100 318,800 -0.00(-11.50%)
Nov 30, 2021 0.0103 0.0115 0.0095 0.0113 937,000 -0.00(-4.24%)
Nov 29, 2021 0.0110 0.0129 0.0098 0.0118 1,994,103 +0.00(+9.26%)
Nov 26, 2021 0.0112 0.0134 0.0101 0.0108 774,702 -0.00(-22.30%)
Nov 24, 2021 0.0131 0.0150 0.0118 0.0139 1,253,258 +0.00(+2.21%)
Nov 23, 2021 0.0140 0.0146 0.0130 0.0136 459,659 -0.00(-9.33%)
Nov 22, 2021 0.0151 0.0184 0.0128 0.0150 1,823,835 -0.00(-6.25%)
Nov 19, 2021 0.0150 0.0164 0.0150 0.0160 83,430 +0.00(+6.67%)
Nov 18, 2021 0.0185 0.0162 0.0148 0.0150 192,749 +0.00(+0.00%)
Nov 17, 2021 0.0190 0.0190 0.0149 0.0150 777,628 -0.00(-3.23%)
Nov 16, 2021 0.0150 0.0159 0.0150 0.0155 369,200 +0.00(+9.93%)
Nov 15, 2021 0.0151 0.0170 0.0141 0.0141 467,874 -0.00(-16.07%)
Nov 12, 2021 0.0171 0.0171 0.0155 0.0168 321,197 -0.00(-1.75%)
Nov 11, 2021 0.0189 0.0189 0.0171 0.0171 303,439 +0.00(+3.01%)
Nov 09, 2021 0.0202 0.0204 0.0166 0.0166 228,100 +0.00(+0.61%)
Nov 08, 2021 0.0151 0.0199 0.0150 0.0165 181,585 +0.00(+3.13%)
Nov 05, 2021 0.0175 0.0195 0.0155 0.0160 210,205 -0.00(-11.11%)
Nov 04, 2021 0.0180 0.0180 0.0180 0.0180 27,700 -0.00(-2.70%)
Nov 03, 2021 0.0164 0.0185 0.0164 0.0185 861,682 +0.00(+12.12%)
Nov 02, 2021 0.0183 0.0183 0.0124 0.0165 143,350 -0.00(-6.78%)
Nov 01, 2021 0.0148 0.0177 0.0148 0.0177 508,371 +0.00(+19.59%)
Oct 29, 2021 0.0133 0.0176 0.0133 0.0148 393,938 +0.00(+4.96%)
Oct 28, 2021 0.0136 0.0195 0.0124 0.0141 597,686 +0.00(+0.71%)
Oct 27, 2021 0.0168 0.0168 0.0132 0.0140 486,538 -0.00(-17.65%)
Oct 26, 2021 0.0179 0.0170 1,058,500 -0.00(-14.57%)
Oct 25, 2021 0.0210 0.0210 0.0182 0.0199 405,026 -0.00(-8.29%)
Oct 22, 2021 0.0200 0.0217 0.0200 0.0217 40,001 +0.00(+5.34%)
Oct 21, 2021 0.0214 0.0214 0.0190 0.0206 172,923 -0.00(-3.29%)
Oct 20, 2021 0.0209 0.0218 0.0207 0.0213 252,241 +0.00(+1.91%)
Oct 19, 2021 0.0218 0.0218 0.0209 0.0209 6,000 -0.00(-5.86%)
Oct 18, 2021 0.0224 0.0238 0.0206 0.0222 287,280 +0.00(+7.25%)
Oct 15, 2021 0.0225 0.0239 0.0207 0.0207 223,600 -0.00(-6.33%)
Oct 14, 2021 0.0217 0.0221 0.0202 0.0221 446,311 +0.00(+0.00%)
Oct 13, 2021 0.0203 0.0239 0.0203 0.0221 258,494 -0.00(-6.75%)
Oct 12, 2021 0.0211 0.0249 0.0211 0.0237 42,385 +0.00(+3.04%)
Oct 11, 2021 0.0190 0.0293 0.0190 0.0230 239,460 -0.00(-15.44%)
Oct 08, 2021 0.0220 0.0272 0.0200 0.0272 945,815 +0.00(+21.43%)
Oct 07, 2021 0.0240 0.0257 0.0205 0.0224 448,238 -0.00(-7.05%)
Oct 06, 2021 0.0225 0.0241 0.0225 0.0241 40,300 +0.00(+2.12%)
Oct 05, 2021 0.0250 0.0258 0.0225 0.0236 558,747 -0.00(-5.60%)
Oct 04, 2021 0.0243 0.0251 0.0151 0.0250 939,564 -0.00(-0.40%)
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.