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

Institute of Biomedi (OP: MRES )

0.0086 UNCHANGED
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 (%)
Mar 31, 2023 0.0077 0.0080 0.0070 0.0078 975,024 -0.00(-2.50%)
Mar 30, 2023 0.0081 0.0081 0.0072 0.0080 191,880 -0.00(-9.09%)
Mar 29, 2023 0.0084 0.0088 0.0081 0.0088 32,530 +0.00(+7.32%)
Mar 23, 2023 0.0082 1 -0.00(-8.89%)
Mar 22, 2023 0.0085 0.0090 0.0070 0.0090 264,848 +0.00(+3.45%)
Mar 21, 2023 0.0087 0.0087 0.0087 0.0087 20,294 -0.00(-3.33%)
Mar 20, 2023 0.0092 0.0092 0.0090 0.0090 272,826 -0.00(-4.26%)
Mar 17, 2023 0.0096 0.0096 0.0091 0.0094 37,003 +0.00(+0.00%)
Mar 16, 2023 0.0089 0.0094 0.0089 0.0094 156,957 +0.00(+18.99%)
Mar 15, 2023 0.0076 0.0079 0.0076 0.0079 96,392 +0.00(+0.00%)
Mar 14, 2023 0.0079 0.0079 0.0079 0.0079 88,648 -0.00(-12.22%)
Mar 13, 2023 0.0087 0.0090 0.0075 0.0090 452,979 +0.00(+11.11%)
Mar 10, 2023 0.0089 0.0089 0.0081 0.0081 316,039 -0.00(-10.99%)
Mar 08, 2023 0.0091 0 -0.00(-5.21%)
Mar 07, 2023 0.0096 0.0105 0.0096 0.0096 34,530 -0.00(-4.00%)
Mar 02, 2023 0.0100 0 -0.00(-4.76%)
Mar 01, 2023 0.0105 0.0105 0.0105 0.0105 9,500 -0.00(-4.55%)
Feb 27, 2023 0.0110 0 -0.00(-3.51%)
Feb 24, 2023 0.0104 0.0114 0.0101 0.0114 200,464 +0.00(+9.62%)
Feb 23, 2023 0.0106 0.0106 0.0090 0.0104 389,192 -0.00(-3.70%)
Feb 22, 2023 0.0105 0.0108 0.0105 0.0108 56,781 +0.00(+0.93%)
Feb 21, 2023 0.0110 0.0115 0.0106 0.0107 211,176 +0.00(+0.00%)
Feb 17, 2023 0.0105 0.0107 0.0105 0.0107 55,000 +0.00(+0.00%)
Feb 16, 2023 0.0101 0.0110 0.0100 0.0107 218,398 -0.00(-10.83%)
Feb 15, 2023 0.0098 0.0120 0.0098 0.0120 461,233 +0.00(+23.71%)
Feb 14, 2023 0.0111 0.0111 0.0096 0.0097 364,491 -0.00(-12.61%)
Feb 13, 2023 0.0109 0.0112 0.0109 0.0111 17,605 +0.00(+3.74%)
Feb 10, 2023 0.0104 0.0107 0.0104 0.0107 126,000 +0.00(+5.94%)
Feb 09, 2023 0.0108 0.0108 0.0093 0.0101 1,510,286 -0.00(-6.48%)
Feb 08, 2023 0.0113 0.0114 0.0101 0.0108 1,459,060 -0.00(-10.00%)
Feb 07, 2023 0.0118 0.0120 0.0110 0.0120 255,101 +0.00(+10.09%)
Feb 06, 2023 0.0110 0.0127 0.0109 0.0109 615,281 -0.00(-9.17%)
Feb 03, 2023 0.0130 0.0133 0.0108 0.0120 657,015 -0.00(-2.44%)
Feb 02, 2023 0.0104 0.0125 0.0104 0.0123 1,941,900 +0.00(+13.89%)
Feb 01, 2023 0.0108 0.0108 0.0108 0.0108 52,000 -0.00(-9.24%)
Jan 30, 2023 0.0119 0 +0.00(+13.33%)
Jan 27, 2023 0.0107 0.0120 0.0101 0.0105 1,682,232 -0.00(-2.78%)
Jan 25, 2023 0.0108 0 +0.00(+2.86%)
Jan 24, 2023 0.0140 0.0140 0.0104 0.0105 293,263 -0.00(-27.08%)
Jan 23, 2023 0.0125 0.0144 0.0125 0.0144 57,278 +0.00(+15.20%)
Jan 20, 2023 0.0125 0.0132 0.0125 0.0125 425,449 +0.00(+5.93%)
Jan 19, 2023 0.0110 0.0118 0.0103 0.0118 294,310 +0.00(+8.26%)
Jan 18, 2023 0.0121 0.0125 0.0108 0.0109 200,675 -0.00(-15.50%)
Jan 17, 2023 0.0135 0.0135 0.0129 0.0129 52,505 +0.00(+0.00%)
Jan 13, 2023 0.0122 0.0129 0.0122 0.0129 12,200 +0.00(+7.50%)
Jan 12, 2023 0.0111 0.0120 0.0103 0.0120 191,583 +0.00(+1.69%)
Jan 11, 2023 0.0129 0.0129 0.0110 0.0118 301,295 +0.00(+13.46%)
Jan 10, 2023 0.0110 0.0125 0.0104 0.0104 354,369 -0.00(-3.70%)
Jan 09, 2023 0.0122 0.0125 0.0108 0.0108 340,372 -0.00(-13.60%)
Jan 06, 2023 0.0161 0.0161 0.0103 0.0125 1,550,598 -0.00(-11.35%)
Jan 05, 2023 0.0171 0.0171 0.0141 0.0141 3,000 -0.00(-20.79%)
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.