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

Institute of Biomedi (OP: MRES )

0.0085 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 16, 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 31, 2022 0.0068 0.0082 0.0068 0.0081 348,460 +0.00(+26.56%)
May 27, 2022 0.0064 0.0064 0.0064 0.0064 50,000 +0.00(+0.00%)
May 26, 2022 0.0066 0.0066 0.0062 0.0064 190,000 -0.00(-3.03%)
May 23, 2022 0.0066 0 -0.00(-5.71%)
May 20, 2022 0.0070 0.0070 0.0070 0.0070 145,000 +0.00(+16.67%)
May 19, 2022 0.0068 0.0070 0.0060 0.0060 48,513 -0.00(-18.92%)
May 17, 2022 0.0074 0 +0.00(+12.12%)
May 16, 2022 0.0072 0.0072 0.0066 0.0066 807,936 -0.00(-15.38%)
May 13, 2022 0.0076 0.0078 0.0066 0.0078 380,000 +0.00(+9.86%)
May 11, 2022 0.0071 0 -0.00(-7.79%)
May 10, 2022 0.0077 0.0077 0.0077 0.0077 146,000 +0.00(+0.00%)
May 09, 2022 0.0087 0.0087 0.0077 0.0077 500,000 -0.00(-6.10%)
May 06, 2022 0.0081 0.0084 0.0081 0.0082 308,446 -0.00(-1.20%)
May 05, 2022 0.0083 0.0083 0.0083 0.0083 18,164 -0.00(-1.19%)
May 03, 2022 0.0084 0 -0.00(-5.62%)
May 02, 2022 0.0091 0.0091 0.0089 0.0089 352,750 -0.00(-2.20%)
Apr 29, 2022 0.0092 0.0092 0.0091 0.0091 200,000 -0.00(-4.21%)
Apr 28, 2022 0.0095 0.0095 0.0095 0.0095 202,500 +0.00(+5.56%)
Apr 26, 2022 0.0090 0 -0.00(-10.89%)
Apr 25, 2022 0.0100 0.0113 0.0100 0.0101 561,618 -0.00(-3.81%)
Apr 22, 2022 0.0115 0.0115 0.0100 0.0105 405,751 -0.00(-11.02%)
Apr 21, 2022 0.0121 0.0121 0.0118 0.0118 275,107 +0.00(+5.36%)
Apr 20, 2022 0.0116 0.0120 0.0102 0.0112 1,038,138 -0.00(-8.20%)
Apr 19, 2022 0.0101 0.0122 0.0101 0.0122 95,957 +0.00(+1.67%)
Apr 18, 2022 0.0109 0.0124 0.0099 0.0120 1,173,449 +0.00(+10.09%)
Apr 14, 2022 0.0109 0.0109 0.0109 0.0109 27,000 +0.00(+0.00%)
Apr 11, 2022 0.0109 0 +0.00(+1.87%)
Apr 08, 2022 0.0107 0.0110 0.0107 0.0107 136,241 +0.00(+0.94%)
Apr 07, 2022 0.0106 0.0106 0.0106 0.0106 10,000 -0.00(-7.02%)
Apr 06, 2022 0.0108 0.0130 0.0108 0.0114 155,634 -0.00(-24.00%)
Apr 04, 2022 0.0150 0 +0.00(+40.19%)
Apr 01, 2022 0.0125 0.0146 0.0107 0.0107 321,034 -0.00(-12.30%)
Mar 31, 2022 0.0111 0.0122 0.0102 0.0122 1,187,110 +0.00(+11.93%)
Mar 30, 2022 0.0120 0.0120 0.0109 0.0109 20,660 -0.00(-6.84%)
Mar 29, 2022 0.0104 0.0117 0.0104 0.0117 11,000 +0.00(+10.38%)
Mar 28, 2022 0.0140 0.0140 0.0106 0.0106 48,103 -0.00(-22.63%)
Mar 25, 2022 0.0163 0.0163 0.0137 0.0137 166,135 +0.00(+6.20%)
Mar 24, 2022 0.0139 0.0139 0.0129 0.0129 17,455 +0.00(+4.03%)
Mar 22, 2022 0.0124 0 +0.00(+10.71%)
Mar 21, 2022 0.0119 0.0119 0.0104 0.0112 118,325 -0.00(-6.67%)
Mar 18, 2022 0.0107 0.0120 0.0107 0.0120 95,100 +0.00(+11.11%)
Mar 17, 2022 0.0108 0.0108 0.0108 0.0108 7,000 +0.00(+18.68%)
Mar 16, 2022 0.0115 0.0115 0.0091 0.0091 535,704 -0.00(-26.02%)
Mar 15, 2022 0.0118 0.0128 0.0102 0.0123 49,511 -0.00(-6.11%)
Mar 14, 2022 0.0118 0.0131 0.0118 0.0131 12,129 +0.00(+8.26%)
Mar 11, 2022 0.0128 0.0152 0.0108 0.0121 566,185 -0.00(-3.97%)
Mar 10, 2022 0.0151 0.0151 0.0126 0.0126 98,310 -0.01(-30.00%)
Mar 09, 2022 0.0144 0.0182 0.0127 0.0180 66,991 +0.00(+13.21%)
Mar 08, 2022 0.0159 0.0159 0.0159 0.0159 168,050 -0.00(-0.62%)
Mar 07, 2022 0.0190 0.0199 0.0132 0.0160 272,306 -0.00(-11.11%)
Mar 04, 2022 0.0180 0.0180 0.0180 0.0180 275,000 +0.00(+0.00%)
Mar 03, 2022 0.0155 0.0210 0.0155 0.0180 1,213,100 +0.00(+1.69%)
Mar 02, 2022 0.0137 0.0177 0.0125 0.0177 1,466,409 +0.01(+39.37%)
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.