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 +0.0002 (+2.60%)
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 (%)
Jun 30, 2021 0.0190 0.0190 0.0173 0.0181 2,398,620 -0.00(-15.81%)
Jun 29, 2021 0.0208 0.0216 0.0140 0.0215 6,985,092 +0.00(+3.37%)
Jun 28, 2021 0.0180 0.0218 0.0126 0.0208 12,661,534 +0.01(+41.50%)
Jun 25, 2021 0.0125 0.0180 0.0125 0.0147 6,283,688 +0.00(+13.08%)
Jun 24, 2021 0.0135 0.0144 0.0100 0.0130 8,158,371 +0.00(+18.18%)
Jun 23, 2021 0.0133 0.0156 0.0106 0.0110 1,733,973 -0.00(-13.39%)
Jun 22, 2021 0.0092 0.0174 0.0092 0.0127 14,987,027 +0.00(+16.51%)
Jun 21, 2021 0.0165 0.0165 0.0102 0.0109 10,618,021 -0.00(-22.14%)
Jun 18, 2021 0.0128 0.0198 0.0108 0.0140 19,403,128 +0.00(+18.64%)
Jun 17, 2021 0.0074 0.0140 0.0074 0.0118 14,268,353 +0.00(+66.20%)
Jun 16, 2021 0.0024 0.0144 0.0024 0.0071 33,463,532 +0.01(+255.00%)
Jun 15, 2021 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+0.00%)
Jun 14, 2021 0.0014 0.0026 0.0014 0.0020 1,990,325 +0.00(+53.85%)
Jun 11, 2021 0.0013 0.0013 0.0013 0.0013 7,750 -0.00(-18.75%)
Jun 10, 2021 0.0016 0.0016 0.0016 0.0016 1,555 +0.00(+0.00%)
Jun 09, 2021 0.0013 0.0016 0.0013 0.0016 65,000 +0.00(+23.08%)
Jun 08, 2021 0.0020 0.0020 0.0013 0.0013 396,206 -0.00(-35.00%)
Jun 07, 2021 0.0025 0.0025 0.0014 0.0020 130,975 +0.00(+42.86%)
Jun 03, 2021 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 02, 2021 0.0014 0.0014 0.0014 0.0014 30,200 +0.00(+7.69%)
Jun 01, 2021 0.0013 0.0013 0.0013 0.0013 10,000 -0.00(-27.78%)
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%)
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.