Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.02 | -0.005 | -20.00% | 0.025 | 0.025 | 0.02 | 76,933 |
| May 23 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.02 | 147,000 |
| May 22 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 2,500 |
| May 21 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 22,009 |
| May 17 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 102,200 |
| May 16 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 49,000 |
| May 15 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 72,000 |
| May 14 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 653,295 |
| May 13 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 180,000 |
| May 10 2024 | 0.04 | 0.00 | 0.00% | 0.05 | 0.05 | 0.04 | 149,600 |
| May 09 2024 | 0.04 | 0.005 | 14.29% | 0.045 | 0.045 | 0.04 | 2,000 |
| May 08 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.045 | 0.035 | 281,000 |
| May 07 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 83,000 |
| May 06 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.03 | 729,000 |
| May 03 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.035 | 0.03 | 491,000 |
| May 02 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 97,000 |
| May 01 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 234,000 |
| Apr 30 2024 | 0.03 | -0.01 | -25.00% | 0.03 | 0.03 | 0.03 | 251,040 |
| Apr 29 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
| Apr 26 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 48,000 |
| Apr 25 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 6,000 |
| Apr 24 2024 | 0.04 | -0.005 | -11.11% | 0.05 | 0.05 | 0.04 | 1,023,000 |
| Apr 23 2024 | 0.045 | 0.005 | 12.50% | 0.05 | 0.05 | 0.045 | 19,090 |
| Apr 22 2024 | 0.04 | -0.01 | -20.00% | 0.06 | 0.06 | 0.04 | 26,763 |
| Apr 19 2024 | 0.05 | 0.01 | 25.00% | 0.05 | 0.05 | 0.05 | 78,000 |
| Apr 18 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 1,000 |
| Apr 17 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 29,000 |
| Apr 16 2024 | 0.05 | -0.01 | -16.67% | 0.045 | 0.05 | 0.045 | 51,000 |
| Apr 15 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
| Apr 12 2024 | 0.06 | 0.01 | 20.00% | 0.06 | 0.06 | 0.06 | 77,000 |
| Apr 11 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 12,000 |
| Apr 10 2024 | 0.05 | -0.01 | -16.67% | 0.055 | 0.055 | 0.05 | 58,000 |
| Apr 09 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.06 | 0.055 | 54,000 |
| Apr 08 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.065 | 0.055 | 61,000 |
| Apr 05 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 49,000 |
| Apr 04 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 5,000 |
| Apr 03 2024 | 0.06 | -0.01 | -14.29% | 0.06 | 0.06 | 0.06 | 75,100 |
| Apr 02 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 150,715 |
| Apr 01 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
| Mar 28 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 18,000 |
| Mar 27 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 31,000 |
| Mar 26 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.06 | 61,000 |
| Mar 25 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
| Mar 22 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.075 | 0.07 | 82,000 |
| Mar 21 2024 | 0.075 | 0.005 | 7.14% | 0.075 | 0.075 | 0.075 | 13,000 |
| Mar 20 2024 | 0.07 | -0.005 | -6.67% | 0.08 | 0.08 | 0.07 | 88,000 |
| Mar 19 2024 | 0.075 | -0.01 | -11.76% | 0.09 | 0.09 | 0.075 | 209,645 |
| Mar 18 2024 | 0.085 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 12,000 |
| Mar 15 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
| Mar 14 2024 | 0.085 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 40,000 |
| Mar 13 2024 | 0.085 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 116,294 |
| Mar 12 2024 | 0.085 | -0.01 | -10.53% | 0.09 | 0.09 | 0.085 | 247,182 |
| Mar 11 2024 | 0.095 | 0.01 | 11.76% | 0.095 | 0.095 | 0.095 | 52,673 |
| Mar 08 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.085 | 39,000 |
| Mar 07 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.085 | 118,600 |
| Mar 06 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
| Mar 05 2024 | 0.095 | 0.01 | 11.76% | 0.095 | 0.095 | 0.095 | 10,000 |
| Mar 04 2024 | 0.085 | -0.01 | -10.53% | 0.09 | 0.09 | 0.085 | 6,000 |
| Mar 01 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.10 | 0.09 | 58,000 |
| Feb 29 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 212,000 |
| Feb 28 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.095 | 0.08 | 8,000 |
| Feb 27 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.095 | 0.095 | 7,000 |
