MustGrow Biologics Corporation (QB) (MGROF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0892 | 9.5780092344 | 0.9313 | 1.0205 | 0.9313 | 291 | 0.96234371 | CS |
| 4 | -0.0495 | -4.6261682243 | 1.07 | 1.07 | 0.91 | 674 | 1.00382783 | CS |
| 12 | -0.2995 | -22.6893939394 | 1.32 | 1.32 | 0.753 | 1386 | 1.05104675 | CS |
| 26 | 0.44971 | 78.7872948019 | 0.57079 | 1.731 | 0.5613 | 1953 | 1.07434898 | CS |
| 52 | -0.0195 | -1.875 | 1.04 | 1.731 | 0.4055 | 4797 | 0.82147773 | CS |
| 156 | -1.4495 | -58.6842105263 | 2.47 | 3.21 | 0.4055 | 4212 | 1.67717327 | CS |
| 260 | 0.4352 | 74.3550316077 | 0.5853 | 4.66 | 0.1245 | 11156 | 1.57745359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 1.0205 | 0.03 | 2.97 | 1.0205 | 1.0205 | 1.0205 | 2000 |
| 1739485320 | 0.9911 | 0.0155 | 1.59 | 1.01 | 1.01 | 0.9911 | 310 |
| 1739398920 | 0.9756 | 0.0443 | 4.76 | 0.9756 | 0.9756 | 0.9756 | 194 |
| 1739312940 | 0.9313 | -0.0128 | -1.36 | 0.9313 | 0.9313 | 0.9313 | 370 |
| 1739226000 | 0.9441 | 0 | 0.00 | 0.9441 | 0.9441 | 0.9441 | 0 |
| 1738966800 | 0.9441 | 0 | 0.00 | 0.9441 | 0.9441 | 0.9441 | 0 |
| 1738880400 | 0.9441 | 0 | 0.00 | 0.9441 | 0.9441 | 0.9441 | 0 |
| 1738794000 | 0.9441 | 0.0341 | 3.75 | 0.9441 | 0.9441 | 0.9441 | 100 |
| 1738708080 | 0.91 | -0.025 | -2.67 | 0.915 | 0.915 | 0.91 | 420 |
| 1738621740 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1738362540 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1738276140 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1738189740 | 0.935 | -0.027 | -2.81 | 0.935 | 0.935 | 0.935 | 300 |
| 1738103280 | 0.962 | -0.068 | -6.60 | 0.962 | 0.962 | 0.962 | 1000 |
| 1738016640 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1737757440 | 1.03 | -0.01 | -0.63 | 1.03 | 1.03 | 1.03 | 500 |
| 1737671220 | 1.0365 | -0.03 | -3.13 | 1.038 | 1.0499 | 1.0365 | 3101 |
| 1737584880 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1737498480 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1737152880 | 1.07 | -0.04 | -3.82 | 1.07 | 1.07 | 1.07 | 449 |
| 1737066120 | 1.1125 | 0 | 0.00 | 1.1125 | 1.1125 | 1.1125 | 0 |
| 1736979720 | 1.1125 | 0.07 | 6.97 | 0.91 | 1.1125 | 0.91 | 404 |
| 1736893320 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1736806920 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1736547720 | 1.04 | -0.07 | -6.31 | 1.12 | 1.12 | 1.04 | 507 |
| 1736375340 | 1.11 | -0.01 | -0.89 | 1.115 | 1.115 | 1.11 | 1180 |
| 1736288940 | 1.12 | -0.13 | -10.40 | 1.12 | 1.12 | 1.12 | 300 |
| 1736202360 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 150 |
| 1735942980 | 1.25 | 0.35 | 38.67 | 1.23 | 1.25 | 1.23 | 4100 |
| 1735856700 | 0.9014 | -0.02265 | -2.45 | 0.9014 | 0.9014 | 0.9014 | 876 |
| 1735683960 | 0.92405 | 0.02805 | 3.13 | 0.93 | 0.93 | 0.92405 | 1200 |
| 1735597740 | 0.896 | 0.0641 | 7.71 | 0.753 | 0.896 | 0.753 | 2485 |
| 1735337400 | 0.8319 | 0 | 0.00 | 0.8319 | 0.8319 | 0.8319 | 0 |
| 1735251000 | 0.8319 | 0 | 0.00 | 0.8319 | 0.8319 | 0.8319 | 0 |
| 1735078200 | 0.8319 | 0.0039 | 0.47 | 0.8319 | 0.8319 | 0.8319 | 150 |
| 1734992400 | 0.828 | 0 | 0.00 | 0.828 | 0.828 | 0.828 | 0 |
| 1734733200 | 0.828 | -0.05574 | -6.31 | 0.8521 | 0.86695 | 0.828 | 6452 |
| 1734647340 | 0.88374 | 0 | 0.00 | 0.88374 | 0.88374 | 0.88374 | 0 |
| 1734560940 | 0.88374 | -0.02316 | -2.55 | 0.88374 | 0.88374 | 0.88374 | 515 |
| 1734474360 | 0.9069 | -0.1481 | -14.04 | 0.95294 | 0.95294 | 0.9069 | 2048 |
| 1734387900 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
| 1734128700 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
| 1734042300 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
| 1733955900 | 1.055 | 0.03 | 3.25 | 1.055 | 1.055 | 1.055 | 1075 |
| 1733869200 | 1.0218 | -0.02 | -1.75 | 1.0285 | 1.0285 | 1.01 | 3076 |
| 1733782800 | 1.04 | -0.05 | -4.59 | 1.05 | 1.05 | 1 | 1900 |
| 1733523600 | 1.09 | -0.06 | -5.22 | 1.09 | 1.09 | 1.05 | 2050 |
| 1733437500 | 1.15 | -0.06 | -4.96 | 1.2 | 1.2 | 1.15 | 230 |
| 1733350980 | 1.21 | -0.07 | -5.10 | 1.23 | 1.23 | 1.2044999 | 4201 |
| 1733264580 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1733178180 | 1.275 | 0.04 | 3.66 | 1.275 | 1.275 | 1.275 | 1000 |
| 1732919340 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1732746540 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1732660140 | 1.23 | -0.06 | -4.28 | 1.23 | 1.23 | 1.23 | 3100 |
| 1732573560 | 1.285 | 0.04 | 3.63 | 1.275 | 1.285 | 1.275 | 1450 |
| 1732314000 | 1.24 | -0.03 | -2.17 | 1.32 | 1.32 | 1.23 | 550 |
| 1732227900 | 1.2675 | -0.04 | -2.80 | 1.3 | 1.3 | 1.2675 | 465 |
| 1732141740 | 1.304 | -0.1 | -6.86 | 1.28 | 1.304 | 1.28 | 2890 |
| 1732054800 | 1.4 | -0.07 | -4.76 | 1.4 | 1.4 | 1.4 | 300 |
| 1731940200 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
