OTC Markets OTCPK - Delayed Quote USD

MicroPort Scientific Corporation (MCRPF)

Compare
0.9800
0.0000
(0.00%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.98000.98000.98000.98000.9800-
Apr 2, 20250.98000.98000.98000.98000.9800-
Apr 1, 20250.98000.98000.98000.98000.9800-
Mar 31, 20250.98000.98000.98000.98000.98001,000
Mar 28, 20250.91800.91800.91800.91800.9180-
Mar 27, 20250.91800.91800.91800.91800.9180-
Mar 26, 20250.91800.91800.91800.91800.9180-
Mar 25, 20250.91800.91800.91800.91800.9180-
Mar 24, 20250.91800.91800.91800.91800.9180-
Mar 21, 20250.91800.91800.91800.91800.9180-
Mar 20, 20250.91800.91800.91800.91800.9180-
Mar 19, 20250.91800.91800.91800.91800.9180-
Mar 18, 20250.91800.91800.91800.91800.9180-
Mar 17, 20250.91800.91800.91800.91800.9180-
Mar 14, 20250.91800.91800.91800.91800.9180-
Mar 13, 20250.91800.91800.91800.91800.9180-
Mar 12, 20250.91800.91800.91800.91800.9180-
Mar 11, 20250.91800.91800.91800.91800.9180-
Mar 10, 20250.91800.91800.91800.91800.9180-
Mar 7, 20250.91800.91800.91800.91800.9180-
Mar 6, 20250.91800.91800.91800.91800.9180-
Mar 5, 20250.91800.91800.91800.91800.9180-
Mar 4, 20250.92700.92700.91800.91800.91803,800
Mar 3, 20250.96900.96900.96900.96900.9690-
Feb 28, 20250.93000.96900.93000.96900.9690600
Feb 27, 20251.07001.07001.07001.07001.0700-
Feb 26, 20251.07001.07001.07001.07001.0700-
Feb 25, 20251.07001.07001.07001.07001.0700-
Feb 24, 20251.07001.07001.07001.07001.0700-
Feb 21, 20251.07001.07001.07001.07001.0700-
Feb 20, 20251.07001.07001.07001.07001.0700-
Feb 19, 20251.07001.07001.07001.07001.07002,100
Feb 18, 20250.81000.81000.81000.81000.8100-
Feb 14, 20250.81000.81000.81000.81000.8100-
Feb 13, 20250.81000.81000.81000.81000.8100-
Feb 12, 20250.81000.81000.81000.81000.8100-
Feb 11, 20250.81000.81000.81000.81000.8100-
Feb 10, 20250.81000.81000.81000.81000.8100-
Feb 7, 20250.81000.81000.81000.81000.8100-
Feb 6, 20250.81000.81000.81000.81000.8100-
Feb 5, 20250.81000.81000.81000.81000.8100-
Feb 4, 20250.81000.81000.81000.81000.8100-
Feb 3, 20250.81000.81000.81000.81000.8100-
Jan 31, 20250.81000.81000.81000.81000.8100-
Jan 30, 20250.81000.81000.81000.81000.8100-
Jan 29, 20250.81000.81000.81000.81000.8100-
Jan 28, 20250.81000.81000.81000.81000.8100-
Jan 27, 20250.81000.81000.81000.81000.8100-
Jan 24, 20250.81000.81000.81000.81000.810010,000
Jan 23, 20250.73500.73500.73500.73500.7350-
Jan 22, 20250.73500.73500.73500.73500.7350-
Jan 21, 20250.73500.73500.73500.73500.735010,000
Jan 17, 20250.70000.70000.70000.70000.7000-
Jan 16, 20250.70000.70000.70000.70000.7000-
Jan 15, 20250.70000.70000.70000.70000.7000-
Jan 14, 20250.70000.70000.70000.70000.700020,000
Jan 13, 20250.65200.65200.65200.65200.6520-
Jan 10, 20250.65200.65200.65200.65200.6520-
Jan 8, 20250.65200.65200.65200.65200.6520125,200
Jan 7, 20250.74000.74000.74000.74000.7400-
Jan 6, 20250.74000.74000.74000.74000.740010,000
Jan 3, 20250.82000.82000.82000.82000.8200-
Jan 2, 20250.82000.82000.82000.82000.8200-
Dec 31, 20240.82000.82000.82000.82000.8200-
Dec 30, 20240.82000.82000.82000.82000.8200-
Dec 27, 20240.82000.82000.82000.82000.82007,300
Dec 26, 20240.86000.86000.86000.86000.8600-
Dec 24, 20240.86000.86000.86000.86000.860020,000
Dec 23, 20240.82000.82000.82000.82000.8200-
Dec 20, 20240.82000.82000.82000.82000.8200-
Dec 19, 20240.82000.82000.82000.82000.8200-
Dec 18, 20240.82000.82000.82000.82000.820010,000
Dec 17, 20240.83000.83000.83000.83000.830010,000
Dec 16, 20240.76200.76200.76200.76200.7620-
Dec 13, 20240.76200.76200.76200.76200.7620-
Dec 12, 20240.76200.76200.76200.76200.7620-
Dec 11, 20240.76200.76200.76200.76200.7620-
Dec 10, 20240.76200.76200.76200.76200.7620342,100
Dec 9, 20240.81000.81000.81000.81000.8100-
Dec 6, 20240.81000.81000.81000.81000.8100-
Dec 5, 20240.81000.81000.81000.81000.8100-
Dec 4, 20240.81000.81000.81000.81000.8100-
Dec 3, 20240.81000.81000.81000.81000.8100-
Dec 2, 20240.81000.81000.81000.81000.8100100
Nov 29, 20240.78000.78000.78000.78000.7800-
Nov 27, 20240.78000.78000.78000.78000.780010,000
Nov 26, 20240.84300.84300.84300.84300.8430-
Nov 25, 20240.84300.84300.84300.84300.8430-
Nov 22, 20240.84300.84300.84300.84300.8430-
Nov 21, 20240.84300.84300.84300.84300.8430-
Nov 20, 20240.84300.84300.84300.84300.8430-
Nov 19, 20240.84300.84300.84300.84300.8430-
Nov 18, 20240.84300.84300.84300.84300.8430-
Nov 15, 20240.84300.84300.84300.84300.8430-
Nov 14, 20240.84300.84300.84300.84300.8430-
Nov 13, 20240.84300.84300.84300.84300.8430-
Nov 12, 20240.84300.84300.84300.84300.8430-
Nov 11, 20240.84300.84300.84300.84300.8430-
Nov 8, 20240.86000.86000.84300.84300.843011,000
Nov 7, 20240.85000.85000.85000.85000.8500-
Nov 6, 20240.85000.85000.85000.85000.8500-
Nov 5, 20240.85000.85000.85000.85000.8500-
Nov 4, 20240.85000.85000.85000.85000.8500-
Nov 1, 20240.85000.85000.85000.85000.850010,000
Oct 31, 20240.88000.88000.88000.88000.8800-
Oct 30, 20240.88000.88000.88000.88000.8800-
Oct 29, 20240.88000.88000.88000.88000.880010,000
Oct 28, 20240.90000.90000.90000.90000.9000-
Oct 25, 20240.90000.90000.90000.90000.900013,200
Oct 24, 20240.86000.86000.86000.86000.860010,000
Oct 23, 20240.82000.82000.82000.82000.8200-
Oct 22, 20240.82000.82000.82000.82000.8200-
Oct 21, 20240.82000.82000.82000.82000.8200-
Oct 18, 20240.82000.82000.82000.82000.8200-
Oct 17, 20240.82000.82000.82000.82000.8200-
Oct 16, 20240.82000.82000.82000.82000.820010,000
Oct 15, 20240.95000.95000.95000.95000.9500-
Oct 14, 20240.95000.95000.95000.95000.9500-
Oct 11, 20240.95000.95000.95000.95000.950020,000
Oct 10, 20241.19001.19001.19001.19001.1900-
Oct 9, 20241.19001.19001.19001.19001.1900-
Oct 8, 20241.19001.19001.19001.19001.1900-
Oct 7, 20241.19001.19001.19001.19001.190012,000
Oct 4, 20241.17001.17001.17001.17001.170012,000
Oct 3, 20241.11001.11001.11001.11001.110010,000
Oct 2, 20240.84000.84000.84000.84000.8400-
Oct 1, 20240.84000.84000.84000.84000.8400-
Sep 30, 20240.84000.84000.84000.84000.8400-
Sep 27, 20240.84000.84000.84000.84000.840020,600
Sep 26, 20240.75000.75000.75000.75000.75008,000
Sep 25, 20240.72000.72000.72000.72000.7200-
Sep 24, 20240.72000.72000.72000.72000.72009,000
Sep 23, 20240.70000.70000.70000.70000.7000-
Sep 20, 20240.70000.70000.70000.70000.70007,000
Sep 19, 20240.62000.62000.62000.62000.6200-
Sep 18, 20240.62000.62000.62000.62000.6200-
Sep 17, 20240.62000.62000.62000.62000.62004,000
Sep 16, 20240.55600.55600.55600.55600.5560-
Sep 13, 20240.55600.55600.55600.55600.5560-
Sep 12, 20240.55600.55600.55600.55600.5560-
Sep 11, 20240.55600.55600.55600.55600.5560-
Sep 10, 20240.55600.55600.55600.55600.5560300
Sep 9, 20240.61800.61800.61800.61800.61802,000
Sep 6, 20240.59800.59800.59800.59800.5980-
Sep 5, 20240.59800.59800.59800.59800.5980-
Sep 4, 20240.61000.61000.59800.59800.59804,000
Sep 3, 20240.70600.70600.70600.70600.7060-
Aug 30, 20240.70600.70600.70600.70600.7060-
Aug 29, 20240.70600.70600.70600.70600.7060-
Aug 28, 20240.70600.70600.70600.70600.7060-
Aug 27, 20240.70600.70600.70600.70600.7060-
Aug 26, 20240.70600.70600.70600.70600.7060-
Aug 23, 20240.70600.70600.70600.70600.7060-
Aug 22, 20240.70600.70600.70600.70600.7060-
Aug 21, 20240.70600.70600.70600.70600.7060-
Aug 20, 20240.70600.70600.70600.70600.7060-
Aug 19, 20240.70600.70600.70600.70600.7060-
Aug 16, 20240.70600.70600.70600.70600.7060-
Aug 15, 20240.70500.70600.70500.70600.7060200
Aug 14, 20240.68000.68000.68000.68000.6800-
Aug 13, 20240.68000.68000.68000.68000.6800-
Aug 12, 20240.68000.68000.68000.68000.68003,000
Aug 9, 20240.69000.69000.69000.69000.6900-
Aug 8, 20240.69000.69000.69000.69000.6900-
Aug 7, 20240.69000.69000.69000.69000.69003,000
Aug 6, 20240.69000.69000.69000.69000.6900-
Aug 5, 20240.69000.69000.69000.69000.6900-
Aug 2, 20240.69000.69000.69000.69000.6900-
Aug 1, 20240.69000.69000.69000.69000.6900-
Jul 31, 20240.69000.69000.69000.69000.69005,000
Jul 30, 20240.64800.64800.64800.64800.6480-
Jul 29, 20240.64800.64800.64800.64800.6480-
Jul 26, 20240.64800.64800.64800.64800.6480-
Jul 25, 20240.64800.64800.64800.64800.6480600
Jul 24, 20240.73000.73000.73000.73000.7300-
Jul 23, 20240.73000.73000.73000.73000.7300-
Jul 22, 20240.73000.73000.73000.73000.7300-
Jul 19, 20240.73000.73000.73000.73000.7300-
Jul 18, 20240.73000.73000.73000.73000.7300-
Jul 17, 20240.73000.73000.73000.73000.7300-
Jul 16, 20240.73000.73000.73000.73000.7300-
Jul 15, 20240.73000.73000.73000.73000.7300-
Jul 12, 20240.73000.73000.73000.73000.73003,000
Jul 11, 20240.68200.68200.68200.68200.6820-
Jul 10, 20240.68200.68200.68200.68200.6820-
Jul 9, 20240.68200.68200.68200.68200.6820-
Jul 8, 20240.68200.68200.68200.68200.6820-
Jul 5, 20240.68200.68200.68200.68200.6820-
Jul 3, 20240.68200.68200.68200.68200.6820-
Jul 2, 20240.68200.68200.68200.68200.6820300
Jul 1, 20240.71300.71300.71300.71300.7130-
Jun 28, 20240.71300.71300.71300.71300.71301,200
Jun 27, 20240.76000.76000.76000.76000.7600-
Jun 26, 20240.76000.76000.76000.76000.7600-
Jun 25, 20240.76000.76000.76000.76000.7600-
Jun 24, 20240.76000.76000.76000.76000.76001,200
Jun 21, 20240.80000.80000.80000.80000.8000-
Jun 20, 20240.80000.80000.80000.80000.80003,000
Jun 18, 20240.77800.77800.77800.77800.7780-
Jun 17, 20240.77800.77800.77800.77800.7780-
Jun 14, 20240.77800.77800.77800.77800.7780-
Jun 13, 20240.77800.77800.77800.77800.7780-
Jun 12, 20240.77800.77800.77800.77800.7780-
Jun 11, 20240.77800.77800.77800.77800.7780-
Jun 10, 20240.77800.77800.77800.77800.7780-
Jun 7, 20240.77800.77800.77800.77800.7780-
Jun 6, 20240.77800.77800.77800.77800.7780-
Jun 5, 20240.77800.77800.77800.77800.77804,000
Jun 4, 20240.84800.84800.84800.84800.8480-
Jun 3, 20240.84800.84800.84800.84800.8480-
May 31, 20240.84800.84800.84800.84800.8480-
May 30, 20240.84800.84800.84800.84800.8480-
May 29, 20240.84800.84800.84800.84800.8480-
May 28, 20240.84800.84800.84800.84800.8480-
May 24, 20240.84800.84800.84800.84800.8480-
May 23, 20240.84800.84800.84800.84800.8480-
May 22, 20240.84800.84800.84800.84800.8480-
May 21, 20240.85700.85700.84800.84800.84808,000
May 20, 20240.93000.93000.93000.93000.9300-
May 17, 20240.93000.93000.93000.93000.9300-
May 16, 20240.93000.93000.93000.93000.9300-
May 15, 20240.93000.93000.93000.93000.9300-
May 14, 20240.93000.93000.93000.93000.9300-
May 13, 20240.93000.93000.93000.93000.9300-
May 10, 20240.93000.93000.93000.93000.9300-
May 9, 20240.93000.93000.93000.93000.93002,000
May 8, 20240.88000.88000.88000.88000.8800-
May 7, 20240.88000.88000.88000.88000.8800-
May 6, 20240.88000.88000.88000.88000.8800-
May 3, 20240.88000.88000.88000.88000.8800-
May 2, 20240.88000.88000.88000.88000.88002,000
May 1, 20240.70000.70000.70000.70000.7000-
Apr 30, 20240.70000.70000.70000.70000.7000-
Apr 29, 20240.70000.70000.70000.70000.7000-
Apr 26, 20240.70000.70000.70000.70000.7000-
Apr 25, 20240.70000.70000.70000.70000.7000-
Apr 24, 20240.70000.70000.70000.70000.7000-
Apr 23, 20240.70000.70000.70000.70000.7000-
Apr 22, 20240.70000.70000.70000.70000.7000-
Apr 19, 20240.70000.70000.70000.70000.7000-
Apr 18, 20240.70000.70000.70000.70000.7000-
Apr 17, 20240.70000.70000.70000.70000.70002,000
Apr 16, 20240.80000.80000.80000.80000.8000-
Apr 15, 20240.80000.80000.80000.80000.8000-
Apr 12, 20240.80000.80000.80000.80000.8000-
Apr 11, 20240.80000.80000.80000.80000.80002,000
Apr 10, 20240.84700.84700.84700.84700.8470-
Apr 9, 20240.84700.84700.84700.84700.8470-
Apr 8, 20240.84700.84700.84700.84700.84704,000
Apr 5, 20240.77600.77600.77600.77600.7760-
Apr 4, 20240.77600.77600.77600.77600.77602,000