Institute of Biomedical Research Corporation New (PK) Historical Data - MRES

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0076	49.3506493506	0.0154	0.0268	0.0154	987769	0.02370876	CS
4	0.0143	164.367816092	0.0087	0.0268	0.0001	1546810	0.01768805	CS
12	0.01905	482.278481013	0.00395	0.0268	0.0001	777196	0.0140913	CS
26	0.0161	233.333333333	0.0069	0.0268	0.0001	553320	0.01137296	CS
52	0.0142	161.363636364	0.0088	0.0268	0.0001	641417	0.01035666	CS
156	0.0142	161.363636364	0.0088	0.0367	0.0001	906408	0.01479968	CS
260	0.0226	5650	0.0004	0.045	0.0001	974743	0.0142619	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737152880	0.023	-0.00117	-4.84	0.023	0.0254999	0.01875	2184056
1737066420	0.02417	-0.00063	-2.54	0.023305	0.0248	0.0225	409550
1736979720	0.0248	0	0.00	0.0247	0.0268	0.02	1487445
1736893380	0.0248	0.00155	6.67	0.02275	0.0248	0.0205	143319
1736806800	0.02325	0.00025	1.09	0.0217499	0.0244	0.0217499	343702
1736547720	0.023	0.00742	47.63	0.0154	0.025	0.0154	2554828
1736375340	0.01558	-0.00157	-9.15	0.0164	0.0164	0.0132	1637196
1736288940	0.01715	-0.00085	-4.72	0.01743	0.0194499	0.015	1098528
1736202360	0.018	-0.0019	-9.55	0.01855	0.0225	0.014625	879253
1735942980	0.0199	0.0005	2.58	0.019	0.0214999	0.0176	531190
1735856700	0.0194	-0.0006	-3.00	0.0143	0.024	0.0001	2586658
1735683960	0.02	0.0003	1.52	0.0197	0.021	0.0162	2985415
1735597740	0.0197	0.0035	21.60	0.01556	0.0199	0.01556	1372665
1735338000	0.0162	0.0017	11.72	0.0145	0.0162	0.0145	21261
1735252020	0.0145	-0.00255	-14.96	0.017	0.0174	0.0125	278632
1735078200	0.01705	0.00525	44.49	0.0105	0.01705	0.0105	3584550
1734992400	0.0118	0.0039	49.37	0.0087	0.0138	0.0077	6265575
1734733200	0.0079	0.00015	1.94	0.0087	0.0087	0.00695	116000
1734646800	0.00775	0.00075	10.71	0.009	0.009	0.0068	52275
1734560940	0.007	-0.0005	-6.67	0.00725	0.00725	0.007	110000
1734474360	0.0075	-0.0003	-3.85	0.0075	0.0095	0.0071	1566709
1734388140	0.0078	0	0.00	0.0078	0.0078	0.0078	0
1734128940	0.0078	0.001	14.71	0.00725	0.008	0.0067	28587
1734042480	0.0068	-0.0006	-8.11	0.0068	0.0068	0.0068	50750
1733955900	0.0074	-0.0006	-7.50	0.008	0.008	0.0074	13275
1733869200	0.008	-0.0001	-1.23	0.0077	0.00805	0.006865	426154
1733782800	0.0081	0.00025	3.18	0.00878	0.00885	0.0071	235615
1733523600	0.00785	0	0.00	0.0085	0.0092999	0.00775	1174604
1733437500	0.00785	-0.00025	-3.09	0.0086	0.0086	0.00785	60516
1733350980	0.0081	-0.0014	-14.74	0.00844	0.0087	0.0079	355410
1733264700	0.0095	0.0009	10.47	0.0086	0.0095	0.0086	50000
1733178180	0.0086	-0.0009	-9.47	0.0095	0.0095	0.0079	19023
1732918200	0.0095	-0.0004	-4.04	0.00875	0.0095	0.00875	46000
1732746540	0.0099	0	0.00	0.0098	0.0099	0.0088	739987
1732660140	0.0099	0.0011	12.50	0.0095999	0.0099	0.0095999	411716
1732573560	0.0088	-0.001825	-17.18	0.0082	0.0099	0.008	488971
1732314000	0.010625	0.004975	88.05	0.006	0.010625	0.0052	1447687
1732227900	0.00565	0.00045	8.65	0.0053	0.0059	0.0047999	1654310
1732141740	0.0052	-0.0001	-1.89	0.00454	0.0053	0.004	929264
1732055040	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1731968640	0.0053	0.0011	26.19	0.00385	0.0053	0.00385	1469343
1731709260	0.0042	0	0.00	0.0042	0.0042	0.0042	75000
1731623280	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1731536880	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1731450480	0.0042	0.0005	13.51	0.0035	0.0042	0.0035	36000
1731363600	0.0037	-0.00015	-3.90	0.0036	0.0047	0.0034	1093203
1731104400	0.00385	-5.0E-5	-1.28	0.0036	0.00385	0.0036	10100
1731018540	0.0039	-0.0001	-2.50	0.0038	0.004	0.0038	336000
1730931600	0.004	0	0.00	0.0038	0.004	0.0038	10100
1730845680	0.004	0	0.00	0.0038	0.004	0.0038	50930
1730759160	0.004	-0.0002	-4.76	0.004	0.004	0.0038	400
1730496420	0.0042	0.00015	3.70	0.0038	0.0043	0.0038	75319
1730409900	0.00405	0	0.00	0.00405	0.00405	0.00405	0
1730323500	0.00405	0.0001	2.53	0.00395	0.00405	0.0036	35000
1730237280	0.00395	-0.00035	-8.14	0.00395	0.00395	0.00395	20000
1730150880	0.0043	-0.0003	-6.52	0.0047	0.0047	0.0035	256665
1729891500	0.0046	-0.0001	-2.13	0.00395	0.0046	0.00395	12295
1729805160	0.0047	0	0.00	0.0043	0.0047	0.004	82645
1729718940	0.0047	0.0004	9.30	0.0043	0.0047	0.0043	193312
1729632300	0.0043	-0.0001	-2.27	0.0043	0.0043	0.0043	225
1729545600	0.0044	0.0004	10.00	0.0042	0.0044	0.0042	13650

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Institute of Biomedical Research Corporation New (PK) (MRES)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Institute of Biomedical Research Corporation New (PK) (MRES) Historical

Institute of Biomedical Research Corporation New (PK) (MRES)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free