Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Institute of Biomedi (OP: MRES )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 5, 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, 2016 0.0008 0.0009 0.0008 0.0008 2,750 -0.00(-5.44%)
May 25, 2016 0.0008 0.0008 0.0008 0 +0.00(+5.75%)
May 20, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 11, 2016 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
May 09, 2016 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Apr 28, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Apr 25, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Apr 22, 2016 0.0008 0.0008 0.0008 0.0008 70,000 +0.00(+0.00%)
Apr 19, 2016 0.0008 0.0008 0.0008 0 -0.00(-2.44%)
Apr 18, 2016 0.0008 0.0008 0.0008 0.0008 1,470 +0.00(+2.50%)
Apr 14, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Apr 13, 2016 0.0009 0.0009 0.0008 0.0008 143,420 +0.00(+0.00%)
Apr 12, 2016 0.0008 0.0008 0.0008 0.0008 1,330 +0.00(+0.00%)
Apr 08, 2016 0.0008 0.0008 0.0008 0 -0.00(-5.44%)
Apr 06, 2016 0.0008 0.0008 0.0008 0 +0.00(+5.75%)
Apr 04, 2016 0.0008 0.0008 0.0008 0 -0.00(-2.44%)
Mar 31, 2016 0.0008 0.0008 0.0008 0 +0.00(+2.50%)
Mar 30, 2016 0.0008 0.0008 0.0008 0.0008 65,409 -0.00(-11.11%)
Mar 29, 2016 0.0009 0.0009 0.0009 0.0009 28,863 +0.00(+0.00%)
Mar 23, 2016 0.0009 0.0009 0.0009 0 -0.00(-2.49%)
Mar 10, 2016 0.0009 0.0009 0.0009 0 +0.00(+15.37%)
Mar 07, 2016 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Mar 01, 2016 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Feb 25, 2016 0.0011 0.0011 0.0011 0 +0.00(+37.50%)
Feb 24, 2016 0.0008 0.0008 0.0008 0.0008 300 +0.00(+0.00%)
Feb 23, 2016 0.0008 0.0008 0.0008 0.0008 300 -0.00(-21.57%)
Feb 19, 2016 0.0010 0.0010 0.0010 0 -0.00(-7.27%)
Feb 12, 2016 0.0011 0.0011 0.0011 0 +0.00(+57.14%)
Feb 11, 2016 0.0008 0.0008 0.0007 0.0007 173,700 -0.00(-30.00%)
Feb 10, 2016 0.0010 0.0010 0.0010 0.0010 100,000 -0.00(-9.09%)
Feb 05, 2016 0.0011 0.0011 0.0011 0 +0.00(+37.50%)
Feb 04, 2016 0.0008 0.0008 0.0008 0.0008 82,600 -0.00(-11.11%)
Feb 03, 2016 0.0008 0.0009 0.0008 0.0009 22,000 -0.00(-18.18%)
Feb 01, 2016 0.0011 0.0011 0.0011 0 +0.00(+57.14%)
Jan 28, 2016 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Jan 27, 2016 0.0008 0.0010 0.0008 0.0010 141,000 +0.00(+11.11%)
Jan 26, 2016 0.0009 0.0009 0.0009 0.0009 100,000 +0.00(+12.50%)
Jan 25, 2016 0.0010 0.0010 0.0008 0.0008 950,100 -0.00(-20.00%)
Jan 22, 2016 0.0014 0.0014 0.0010 0.0010 1,001,834 -0.00(-41.18%)
Jan 21, 2016 0.0017 0.0017 0.0017 0.0017 37,000 +0.00(+13.33%)
Jan 19, 2016 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Jan 15, 2016 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jan 14, 2016 0.0017 0.0017 0.0017 0.0017 39,121 +0.00(+6.25%)
Jan 12, 2016 0.0016 0.0016 0.0016 0 +0.00(+33.33%)
Jan 08, 2016 0.0012 0.0012 0.0012 0 -0.00(-25.00%)
Jan 07, 2016 0.0015 0.0016 0.0015 0.0016 50,000 +0.00(+6.67%)
Dec 31, 2015 0.0015 0.0015 0.0015 0 +0.00(+36.36%)
Dec 30, 2015 0.0011 0.0011 0.0011 0.0011 8,000 -0.00(-15.38%)
Dec 29, 2015 0.0013 0.0013 0.0013 0.0013 200,000 +0.00(+18.18%)
Dec 24, 2015 0.0011 0.0011 0.0011 0 -0.00(-21.43%)
Dec 23, 2015 0.0013 0.0014 0.0013 0.0014 121,000 +0.00(+7.69%)
Dec 22, 2015 0.0013 0.0013 0.0013 0.0013 82,222 -0.00(-27.78%)
Dec 16, 2015 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Dec 14, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Dec 07, 2015 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Dec 02, 2015 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Nov 24, 2015 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
Nov 20, 2015 0.0013 0.0013 0.0013 0.0013 60,600 +0.00(+0.00%)
Nov 18, 2015 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Nov 17, 2015 0.0020 0.0020 0.0014 0.0014 525,625 -0.00(-39.13%)
Nov 12, 2015 0.0023 0.0023 0.0023 0 -0.00(-17.86%)
Nov 05, 2015 0.0028 0.0028 0.0028 0 +0.00(+55.56%)
Nov 03, 2015 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Nov 02, 2015 0.0020 0.0020 0.0020 0.0020 1,100 +0.00(+0.00%)
Oct 29, 2015 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 28, 2015 0.0021 0.0021 0.0020 0.0020 1,000 -0.00(-28.57%)
Oct 27, 2015 0.0020 0.0028 0.0020 0.0028 250,000 +0.00(+55.56%)
Oct 26, 2015 0.0018 0.0018 0.0018 0.0018 80,000 -0.00(-5.26%)
Oct 23, 2015 0.0019 0.0019 0.0019 0.0019 3,000 -0.00(-17.39%)
Oct 19, 2015 0.0023 0.0023 0.0023 0 +0.00(+21.05%)
Oct 16, 2015 0.0020 0.0020 0.0019 0.0019 34,900 -0.00(-5.00%)
Oct 15, 2015 0.0020 0.0020 0.0020 0.0020 6,129 +0.00(+17.65%)
Oct 14, 2015 0.0017 0.0017 0.0017 0.0017 10,000 -0.00(-37.04%)
Oct 13, 2015 0.0026 0.0027 0.0018 0.0027 220,100 +0.00(+3.85%)
Oct 08, 2015 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Oct 06, 2015 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Sep 28, 2015 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Sep 24, 2015 0.0026 0.0026 0.0026 0 +0.00(+8.33%)
Sep 22, 2015 0.0024 0.0024 0.0024 80 -0.00(-7.69%)
Sep 21, 2015 0.0026 0.0026 0.0023 0.0026 292,000 -0.00(-3.70%)
Sep 18, 2015 0.0027 0.0027 0.0027 0.0027 160,734 +0.00(+0.00%)
Sep 17, 2015 0.0028 0.0028 0.0027 0.0027 200,000 -0.00(-20.59%)
Sep 16, 2015 0.0030 0.0034 0.0030 0.0034 260,000 +0.00(+9.68%)
Sep 14, 2015 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Sep 11, 2015 0.0030 0.0032 0.0030 0.0031 316,365 +0.00(+0.00%)
Sep 10, 2015 0.0031 0.0031 0.0031 0.0031 40,000 +0.00(+14.81%)
Sep 09, 2015 0.0030 0.0030 0.0027 0.0027 37,000 -0.00(-15.62%)
Sep 08, 2015 0.0032 0.0032 0.0032 0.0032 105,812 -0.00(-5.88%)
Sep 04, 2015 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Sep 03, 2015 0.0032 0.0034 0.0031 0.0034 163,468 +0.00(+13.33%)
Sep 02, 2015 0.0035 0.0035 0.0030 0.0030 539,464 -0.00(-25.00%)
Sep 01, 2015 0.0029 0.0041 0.0029 0.0040 1,260,806 +0.00(+42.86%)
Aug 28, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Aug 27, 2015 0.0024 0.0028 0.0023 0.0028 496,787 +0.00(+16.67%)
Aug 26, 2015 0.0040 0.0045 0.0023 0.0024 2,219,412 -0.00(-46.67%)
Aug 25, 2015 0.0040 0.0045 0.0040 0.0045 160,500 -0.00(-4.26%)
Aug 24, 2015 0.0035 0.0050 0.0035 0.0047 588,997 +0.00(+34.29%)
Aug 21, 2015 0.0032 0.0035 0.0032 0.0035 805,264 +0.00(+9.37%)
Aug 20, 2015 0.0047 0.0047 0.0026 0.0032 2,611,719 -0.00(-41.82%)
Aug 19, 2015 0.0051 0.0055 0.0047 0.0055 338,152 -0.00(-8.33%)
Aug 18, 2015 0.0063 0.0065 0.0050 0.0060 1,658,513 -0.00(-14.29%)
Aug 17, 2015 0.0065 0.0080 0.0051 0.0070 930,930 +0.00(+9.37%)
Aug 14, 2015 0.0055 0.0076 0.0045 0.0064 917,999 -0.00(-8.57%)
Aug 13, 2015 0.0075 0.0076 0.0052 0.0070 1,185,947 -0.00(-6.67%)
Aug 12, 2015 0.0056 0.0075 0.0040 0.0075 1,933,822 +0.00(+25.00%)
Aug 11, 2015 0.0027 0.0066 0.0027 0.0060 3,153,664 +0.00(+122.22%)
Aug 10, 2015 0.0027 0.0027 0.0027 0.0027 20,000 +0.00(+12.50%)
Aug 07, 2015 0.0021 0.0026 0.0021 0.0024 283,148 +0.00(+20.00%)
Aug 06, 2015 0.0020 0.0025 0.0020 0.0020 755,000 -0.00(-23.08%)
Aug 05, 2015 0.0025 0.0026 0.0019 0.0026 207,000 +0.00(+0.00%)
Aug 04, 2015 0.0030 0.0030 0.0019 0.0026 1,597,972 -0.00(-13.33%)
Aug 03, 2015 0.0026 0.0030 0.0025 0.0030 1,034,230 -0.00(-3.23%)
Jul 31, 2015 0.0019 0.0034 0.0019 0.0031 3,555,918 +0.00(+55.00%)
Jul 30, 2015 0.0038 0.0038 0.0016 0.0020 6,732,206 -0.00(-60.00%)
Jul 29, 2015 0.0060 0.0060 0.0029 0.0050 8,003,310 -0.00(-12.28%)
Jul 28, 2015 0.0007 0.0066 0.0007 0.0057 27,256,576 +0.01(+850.00%)
Jul 24, 2015 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Jul 23, 2015 0.0006 0.0007 0.0005 0.0005 4,323,333 -0.00(-15.25%)
Jul 14, 2015 0.0006 0.0006 0.0006 0 -0.00(-1.67%)
Jul 13, 2015 0.0006 0.0006 0.0006 0.0006 7,165 +0.00(+50.00%)
Jul 09, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 08, 2015 0.0007 0.0007 0.0004 0.0004 3,413,408 -0.00(-50.00%)
Jul 06, 2015 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Jul 02, 2015 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jul 01, 2015 0.0007 0.0007 0.0007 0.0007 225,000 +0.00(+16.67%)
Jun 30, 2015 0.0007 0.0007 0.0006 0.0006 43,312 -0.00(-14.29%)
Jun 23, 2015 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Jun 18, 2015 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jun 17, 2015 0.0009 0.0009 0.0009 0.0009 10,000 +0.00(+0.00%)
Jun 08, 2015 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jun 05, 2015 0.0009 0.0009 0.0009 0.0009 2,000 +0.00(+0.00%)
Jun 04, 2015 0.0009 0.0009 0.0009 0.0009 500 -0.00(-10.00%)
Jun 03, 2015 0.0010 0.0010 0.0010 0.0010 500,000 +0.00(+0.00%)
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.