Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

MustGrow Biologics Corp. (MGROF)

Compare
0.6600
0.0000
(0.00%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.66000.66000.66000.66000.6600-
Apr 8, 20250.66000.66000.66000.66000.6600300
Apr 7, 20250.67500.67500.67500.67500.67502,000
Apr 4, 20250.65900.65900.65900.65900.6590200
Apr 3, 20250.73900.73900.71600.71600.7160300
Apr 2, 20250.72800.72800.72800.72800.7280200
Apr 1, 20250.79000.79000.79000.79000.7900200
Mar 31, 20250.72200.72200.72200.72200.7220-
Mar 28, 20250.72200.72200.72200.72200.72202,200
Mar 27, 20250.79400.79400.79400.79400.7940-
Mar 26, 20250.79400.79400.79400.79400.79401,100
Mar 25, 20250.78500.78500.78500.78500.7850-
Mar 24, 20250.78500.78500.78500.78500.7850600
Mar 21, 20250.86900.86900.86900.86900.8690-
Mar 20, 20250.86900.86900.86900.86900.8690-
Mar 19, 20250.86900.86900.86900.86900.8690200
Mar 18, 20250.83500.83500.83500.83500.8350-
Mar 17, 20250.83500.83500.83500.83500.8350-
Mar 14, 20250.83500.83500.83500.83500.8350-
Mar 13, 20250.83500.83500.83500.83500.8350-
Mar 12, 20250.67100.83500.67100.83500.83501,200
Mar 11, 20250.73200.73200.73200.73200.73201,300
Mar 10, 20250.80400.81300.74400.74400.74403,100
Mar 7, 20250.82700.82700.82700.82700.8270100
Mar 6, 20250.83700.83700.83700.83700.8370300
Mar 5, 20250.75000.75000.75000.75000.7500-
Mar 4, 20250.75000.75000.75000.75000.7500600
Mar 3, 20250.84500.84500.84500.84500.8450-
Feb 28, 20250.80700.84500.80700.84500.84502,600
Feb 27, 20250.89600.89600.89600.89600.89601,000
Feb 26, 20250.93900.93900.93900.93900.9390300
Feb 25, 20250.97100.99500.97100.99500.99502,000
Feb 24, 20250.92700.99000.92700.99000.9900700
Feb 21, 20250.95000.95000.95000.95000.9500-
Feb 20, 20250.95000.95000.95000.95000.9500200
Feb 19, 20250.98000.98000.98000.98000.9800-
Feb 18, 20250.98300.98300.98000.98000.9800900
Feb 14, 20251.02101.02101.02101.02101.02102,000
Feb 13, 20251.01001.01000.99100.99100.9910300
Feb 12, 20250.97600.97600.97600.97600.9760200
Feb 11, 20250.93100.93100.93100.93100.9310400
Feb 10, 20250.94400.94400.94400.94400.9440-
Feb 7, 20250.94400.94400.94400.94400.9440-
Feb 6, 20250.94400.94400.94400.94400.9440-
Feb 5, 20250.94400.94400.94400.94400.9440100
Feb 4, 20250.91500.91500.91000.91000.9100400
Feb 3, 20250.93500.93500.93500.93500.9350-
Jan 31, 20250.93500.93500.93500.93500.9350-
Jan 30, 20250.93500.93500.93500.93500.9350-
Jan 29, 20250.93500.93500.93500.93500.9350300
Jan 28, 20250.96200.96200.96200.96200.96201,000
Jan 27, 20251.03001.03001.03001.03001.0300-
Jan 24, 20251.03001.03001.03001.03001.0300500
Jan 23, 20251.03801.05001.03701.03701.03703,100
Jan 22, 20251.07001.07001.07001.07001.0700-
Jan 21, 20251.07001.07001.07001.07001.0700-
Jan 17, 20251.07001.07001.07001.07001.0700400
Jan 16, 20251.11301.11301.11301.11301.1130-
Jan 15, 20250.91001.11300.91001.11301.1130400
Jan 14, 20251.04001.04001.04001.04001.0400-
Jan 13, 20251.04001.04001.04001.04001.0400-
Jan 10, 20251.12001.12001.04001.04001.0400500
Jan 8, 20251.11501.11501.11001.11001.11001,200
Jan 7, 20251.12001.12001.12001.12001.1200300
Jan 6, 20251.25001.25001.25001.25001.2500200
Jan 3, 20251.23001.25001.23001.25001.25004,100
Jan 2, 20250.90100.90100.90100.90100.9010900
Dec 31, 20240.93000.93000.92400.92400.92401,200
Dec 30, 20240.75300.89600.75300.89600.89602,500
Dec 27, 20240.83200.83200.83200.83200.8320-
Dec 26, 20240.83200.83200.83200.83200.8320-
Dec 24, 20240.83200.83200.83200.83200.8320200
Dec 23, 20240.82800.82800.82800.82800.8280-
Dec 20, 20240.85200.86700.82800.82800.82806,500
Dec 19, 20240.88400.88400.88400.88400.8840-
Dec 18, 20240.88400.88400.88400.88400.8840500
Dec 17, 20240.95300.95300.90700.90700.90702,000
Dec 16, 20241.05501.05501.05501.05501.0550-
Dec 13, 20241.05501.05501.05501.05501.0550-
Dec 12, 20241.05501.05501.05501.05501.0550-
Dec 11, 20241.05501.05501.05501.05501.05501,100
Dec 10, 20241.02901.02901.01001.02201.02203,100
Dec 9, 20241.05001.05001.00001.04001.04001,900
Dec 6, 20241.09001.09001.05001.09001.09002,100
Dec 5, 20241.20001.20001.15001.15001.1500200
Dec 4, 20241.23001.23001.20501.21001.21004,200
Dec 3, 20241.27501.27501.27501.27501.2750-
Dec 2, 20241.27501.27501.27501.27501.27501,000
Nov 29, 20241.23001.23001.23001.23001.2300-
Nov 27, 20241.23001.23001.23001.23001.2300-
Nov 26, 20241.23001.23001.23001.23001.23003,100
Nov 25, 20241.27501.28501.27501.28501.28501,500
Nov 22, 20241.32001.32001.23001.24001.2400600
Nov 21, 20241.30001.30001.26801.26801.2680500
Nov 20, 20241.28001.30401.28001.30401.30402,900
Nov 19, 20241.40001.40001.40001.40001.4000300
Nov 18, 20241.47001.47001.47001.47001.4700-
Nov 15, 20241.47001.47001.47001.47001.4700-
Nov 14, 20241.47001.47001.47001.47001.4700-
Nov 13, 20241.47001.47001.47001.47001.4700300
Nov 12, 20241.33001.37001.33001.37001.370010,500
Nov 11, 20241.28001.30001.27001.30001.30003,900
Nov 8, 20241.17701.17701.16501.16501.1650300
Nov 7, 20241.12001.12001.12001.12001.1200-
Nov 6, 20241.15001.15001.12001.12001.12008,400
Nov 5, 20241.26601.26601.11501.11501.115020,600
Nov 4, 20241.31001.31001.31001.31001.3100100
Nov 1, 20241.38001.38001.38001.38001.3800100
Oct 31, 20241.45001.45001.38001.38001.3800900
Oct 30, 20241.50501.52001.50501.52001.5200900
Oct 29, 20241.42001.43001.42001.43001.43002,700
Oct 28, 20241.69001.73101.68301.68301.68303,800
Oct 25, 20241.54001.65001.53001.61101.61105,500
Oct 24, 20241.40001.61001.40001.50501.50501,100
Oct 23, 20241.07001.21001.07001.21001.21001,000
Oct 22, 20241.08001.08001.08001.08001.0800-
Oct 21, 20241.08001.08001.08001.08001.0800100
Oct 18, 20241.07001.08601.07001.08601.08602,300
Oct 17, 20241.00801.00801.00801.00801.0080300
Oct 16, 20241.04001.04001.02001.03001.03003,300
Oct 15, 20240.99301.04400.99301.04401.04401,500
Oct 14, 20240.96200.96200.96200.96200.9620-
Oct 11, 20240.94700.96200.94400.96200.96201,700
Oct 10, 20240.87800.87800.87800.87800.8780100
Oct 9, 20240.87200.91000.87200.90400.90403,200
Oct 8, 20240.86000.86000.86000.86000.8600-
Oct 7, 20240.88500.88500.86000.86000.8600400
Oct 4, 20240.75900.75900.75900.75900.7590-
Oct 3, 20240.75900.75900.75900.75900.7590-
Oct 2, 20240.75900.75900.75900.75900.7590-
Oct 1, 20240.75900.75900.75900.75900.7590100
Sep 30, 20240.80000.80400.75900.75900.75906,000
Sep 27, 20240.78000.80000.78000.80000.8000200
Sep 26, 20240.78200.78200.77500.77500.7750600
Sep 25, 20240.83000.83000.83000.83000.8300600
Sep 24, 20240.84800.84800.83200.83200.8320700
Sep 23, 20240.80700.80700.80700.80700.8070-
Sep 20, 20240.80700.80700.80700.80700.80702,600
Sep 19, 20240.75300.75300.75300.75300.7530500
Sep 18, 20240.74400.74400.74400.74400.74401,000
Sep 17, 20240.74500.77800.74500.77800.77804,000
Sep 16, 20240.70200.70200.70200.70200.7020-
Sep 13, 20240.70200.70200.70200.70200.7020-
Sep 12, 20240.70200.70200.70200.70200.7020-
Sep 11, 20240.70200.70200.70200.70200.7020-
Sep 10, 20240.67800.70200.67800.70200.70202,400
Sep 9, 20240.68200.68200.65000.65100.65101,700
Sep 6, 20240.67800.67800.67800.67800.6780-
Sep 5, 20240.67800.67800.67800.67800.6780-
Sep 4, 20240.67800.67800.67800.67800.6780-
Sep 3, 20240.67800.67800.67800.67800.6780300
Aug 30, 20240.69000.69000.69000.69000.6900-
Aug 29, 20240.69000.69000.69000.69000.6900-
Aug 28, 20240.69000.69000.69000.69000.6900-
Aug 27, 20240.70400.71700.67900.69000.69004,100
Aug 26, 20240.67000.67000.67000.67000.67001,000
Aug 23, 20240.63000.65900.63000.65900.65901,200
Aug 22, 20240.60800.60800.58500.58500.5850900
Aug 21, 20240.60700.60700.60700.60700.6070-
Aug 20, 20240.60700.60700.60700.60700.60701,000
Aug 19, 20240.56100.56100.56100.56100.56101,700
Aug 16, 20240.57100.57100.57000.57000.57001,700
Aug 15, 20240.53500.53500.53500.53500.5350-
Aug 14, 20240.53500.53500.53500.53500.5350-
Aug 13, 20240.53500.53500.53500.53500.5350-
Aug 12, 20240.53500.53500.53500.53500.5350-
Aug 9, 20240.50100.53500.50100.53500.53508,200
Aug 8, 20240.54100.54100.54100.54100.5410-
Aug 7, 20240.57800.57800.54100.54100.54102,300
Aug 6, 20240.40600.53800.40600.53800.5380400
Aug 5, 20240.57300.57300.57300.57300.5730-
Aug 2, 20240.57300.57300.57300.57300.5730100
Aug 1, 20240.54200.54200.54200.54200.5420-
Jul 31, 20240.53800.54200.53800.54200.54202,800
Jul 30, 20240.55000.55000.55000.55000.55002,300
Jul 29, 20240.54800.54800.54800.54800.5480-
Jul 26, 20240.54800.54800.54800.54800.5480-
Jul 25, 20240.54800.54800.54800.54800.54801,000
Jul 24, 20240.53000.53000.53000.53000.53001,000
Jul 23, 20240.53000.53000.53000.53000.53005,000
Jul 22, 20240.53000.53000.53000.53000.5300300
Jul 19, 20240.53000.53000.53000.53000.5300-
Jul 18, 20240.53000.53000.53000.53000.5300-
Jul 17, 20240.53000.53000.53000.53000.5300400
Jul 16, 20240.55400.55400.55400.55400.5540-
Jul 15, 20240.55400.55400.55400.55400.5540-
Jul 12, 20240.55400.55400.55400.55400.55401,000
Jul 11, 20240.61600.61600.61600.61600.6160-
Jul 10, 20240.61600.61600.61600.61600.6160-
Jul 9, 20240.61600.61600.61600.61600.6160100
Jul 8, 20240.50000.50000.50000.50000.5000300
Jul 5, 20240.50000.50000.50000.50000.5000-
Jul 3, 20240.50000.50000.50000.50000.50002,500
Jul 2, 20240.51700.51700.51700.51700.5170-
Jul 1, 20240.51700.51700.51700.51700.5170-
Jun 28, 20240.51700.51700.51700.51700.5170100
Jun 27, 20240.55500.55500.53000.53000.53004,800
Jun 26, 20240.57200.57200.57200.57200.5720-
Jun 25, 20240.57200.57200.57200.57200.5720-
Jun 24, 20240.57200.57200.57200.57200.57201,000
Jun 21, 20240.66300.66300.66300.66300.6630-
Jun 20, 20240.66300.66300.66300.66300.66301,300
Jun 18, 20240.66000.67600.66000.67600.67602,500
Jun 17, 20240.66500.66500.66500.66500.66501,000
Jun 14, 20240.68800.68800.68800.68800.6880-
Jun 13, 20240.68800.68800.68800.68800.6880100
Jun 12, 20240.70600.70600.69600.69600.69602,400
Jun 11, 20240.71300.71300.71300.71300.7130-
Jun 10, 20240.71300.71300.71300.71300.7130-
Jun 7, 20240.71300.71300.71300.71300.7130200
Jun 6, 20240.67500.67500.67500.67500.67507,000
Jun 5, 20240.68200.68200.68200.68200.6820-
Jun 4, 20240.68200.68200.68200.68200.6820100
Jun 3, 20240.68700.68700.68700.68700.6870-
May 31, 20240.69900.69900.68700.68700.68701,000
May 30, 20240.73500.73500.73500.73500.7350200
May 29, 20240.73500.73500.73500.73500.7350-
May 28, 20240.73500.73500.73500.73500.7350100
May 24, 20240.69500.73500.69500.73500.73501,300
May 23, 20240.74400.74400.74400.74400.7440-
May 22, 20240.74400.74400.74400.74400.7440-
May 21, 20240.74400.74400.74400.74400.7440-
May 20, 20240.74400.74400.74400.74400.7440-
May 17, 20240.80900.80900.74400.74400.7440700
May 16, 20240.75600.75600.75600.75600.7560800
May 15, 20240.75600.75600.75600.75600.7560-
May 14, 20240.77000.77000.75600.75600.75601,100
May 13, 20240.75000.75000.75000.75000.7500500
May 10, 20240.75000.75000.75000.75000.750019,800
May 9, 20240.76200.76200.76200.76200.76203,000
May 8, 20240.82200.82500.77300.78000.780060,800
May 7, 20240.77400.77400.77400.77400.77405,900
May 6, 20240.76200.77000.76200.77000.7700300
May 3, 20240.74500.81800.74500.75000.750060,700
May 2, 20240.76800.76800.74400.74400.744015,000
May 1, 20240.78500.78500.78500.78500.7850-
Apr 30, 20240.78300.78500.78300.78500.785049,800
Apr 29, 20240.83500.83500.83500.83500.8350600
Apr 26, 20240.81200.81200.73000.74000.7400212,500
Apr 25, 20240.78700.78700.78700.78700.78702,500
Apr 24, 20240.77200.77200.76600.76600.76604,800
Apr 23, 20240.80700.80700.80700.80700.8070-
Apr 22, 20240.80700.80700.80700.80700.8070-
Apr 19, 20240.80700.80700.80700.80700.8070-
Apr 18, 20240.80700.80700.80700.80700.8070-
Apr 17, 20240.80700.80700.80700.80700.80701,100
Apr 16, 20240.80700.80700.80700.80700.8070-
Apr 15, 20240.76500.80700.76500.80700.80701,400
Apr 12, 20240.78300.78300.78300.78300.7830-
Apr 11, 20240.78300.78300.78300.78300.7830-

Related Tickers

NATHBIOGEN.BO Nath Bio-Genes (India) Limited
148.60
-1.03%
 
KSCL.BO Kaveri Seed Company Limited
1,370.45
+4.26%
 
CF CF Industries Holdings, Inc.
69.97
-0.75%
 
CTVA Corteva, Inc.
57.94
-1.06%
 
SMG The Scotts Miracle-Gro Company
50.42
-4.13%
 
FMC FMC Corporation
36.24
-2.76%
 
NTR Nutrien Ltd.
48.32
-0.19%