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

OTC Markets OTCPK - Delayed Quote USD

Institute of Biomedical Research Corp. (MRES)

0.0180
+0.0010
+(5.88%)
At close: April 23 at 3:57:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.01700.02280.01600.01800.01801,349,116
Apr 22, 20250.01900.02230.01560.01600.0160595,103
Apr 21, 20250.02400.02410.01800.02190.0219461,252
Apr 17, 20250.02150.02390.02000.02390.0239648,095
Apr 16, 20250.01800.02150.01800.02140.021453,000
Apr 15, 20250.01910.02160.01820.02140.0214624,268
Apr 14, 20250.02000.02200.01900.02150.02151,226,540
Apr 11, 20250.01600.02000.01600.02000.02001,869,784
Apr 10, 20250.01590.01670.01420.01590.0159757,744
Apr 9, 20250.01700.01850.01470.01630.01631,613,838
Apr 8, 20250.01460.01700.01460.01700.0170572,706
Apr 7, 20250.01410.01530.01340.01530.0153280,000
Apr 4, 20250.01370.01420.01360.01420.0142196,992
Apr 3, 20250.01320.01640.01310.01370.0137508,844
Apr 2, 20250.00850.01440.00800.01370.01371,763,085
Apr 1, 20250.00840.00840.00610.00640.0064783,302
Mar 31, 20250.00920.00990.00830.00840.0084889,300
Mar 28, 20250.01030.01130.00820.01000.0100578,410
Mar 27, 20250.01150.01150.01150.01150.0115-
Mar 26, 20250.01090.01150.00960.01150.011550,605
Mar 25, 20250.01170.01170.01170.01170.0117-
Mar 24, 20250.01170.01170.01170.01170.0117-
Mar 21, 20250.01150.01300.00160.01170.01172,088,380
Mar 20, 20250.01390.01390.01150.01360.013622,466
Mar 19, 20250.01430.01430.01430.01430.0143-
Mar 18, 20250.01370.01430.01210.01430.0143438,890
Mar 17, 20250.01350.01440.01280.01280.0128138,688
Mar 14, 20250.01380.01400.01250.01380.0138412,677
Mar 13, 20250.01320.01320.01320.01320.013242,500
Mar 12, 20250.01090.01510.01090.01430.0143349,450
Mar 11, 20250.01450.01500.01220.01380.0138704,019
Mar 10, 20250.01870.01870.01400.01440.0144561,134
Mar 7, 20250.01480.01710.01440.01690.0169447,900
Mar 6, 20250.01780.01810.01500.01800.01801,106,900
Mar 5, 20250.01790.01920.01660.01920.0192171,499
Mar 4, 20250.01920.01920.01920.01920.01921,500
Mar 3, 20250.01810.01920.01600.01790.0179340,597
Feb 28, 20250.01790.01940.01670.01900.01901,644,098
Feb 27, 20250.01720.01850.01600.01670.0167143,500
Feb 26, 20250.01690.01760.01510.01720.0172280,564
Feb 25, 20250.01800.01800.01440.01660.0166391,675
Feb 24, 20250.01750.01820.01640.01820.0182162,685
Feb 21, 20250.01700.01900.01400.01730.01732,781,158
Feb 20, 20250.01470.01800.01400.01640.0164635,660
Feb 19, 20250.01800.01800.01800.01800.0180-
Feb 18, 20250.01600.02000.01600.01800.01801,819,915
Feb 14, 20250.01800.01830.01440.01710.0171741,900
Feb 13, 20250.01480.01800.01460.01690.01691,651,373
Feb 12, 20250.01810.01810.01400.01620.01621,527,866
Feb 11, 20250.01960.01960.01610.01810.0181527,347
Feb 10, 20250.02030.02050.02000.02000.0200133,000
Feb 7, 20250.02130.02150.01610.01930.0193424,534
Feb 6, 20250.02060.02330.01920.02010.0201510,243
Feb 5, 20250.02000.02270.01850.02160.0216180,263
Feb 4, 20250.02250.02350.02000.02170.0217410,908
Feb 3, 20250.01750.02240.01750.02240.02241,810,392
Jan 31, 20250.01650.01920.01600.01870.01872,156,339
Jan 30, 20250.01700.01700.01490.01600.0160708,546
Jan 29, 20250.01800.01800.01410.01720.0172745,087
Jan 28, 20250.01990.01990.01500.01710.01712,391,224
Jan 27, 20250.02250.02340.01770.01880.01881,207,991
Jan 24, 20250.02560.02800.02080.02110.02112,910,180
Jan 23, 20250.02210.02790.01750.02650.02654,942,649
Jan 22, 20250.02460.02460.02410.02410.0241151,940
Jan 21, 20250.02360.02490.02170.02460.0246731,794
Jan 17, 20250.02300.02550.01880.02300.02302,184,056
Jan 16, 20250.02330.02480.02250.02420.0242409,550
Jan 15, 20250.02470.02680.02000.02480.02481,487,445
Jan 14, 20250.02270.02480.02050.02480.0248143,319
Jan 13, 20250.02170.02440.02170.02330.0233343,702
Jan 10, 20250.01540.02500.01540.02300.02302,554,828
Jan 8, 20250.01640.01640.01320.01560.01561,637,196
Jan 7, 20250.01740.01940.01500.01710.01711,098,528
Jan 6, 20250.01850.02250.01460.01800.0180879,253
Jan 3, 20250.01900.02150.01760.01990.0199531,190
Jan 2, 20250.01430.02400.00010.01940.01942,526,658
Dec 31, 20240.01970.02100.01620.02000.02002,985,415
Dec 30, 20240.01560.01990.01560.01970.01971,372,665
Dec 27, 20240.01450.01620.01450.01620.016221,261
Dec 26, 20240.01700.01740.01250.01450.0145278,632
Dec 24, 20240.01050.01700.01050.01700.01703,584,550
Dec 23, 20240.00870.01380.00770.01180.01186,265,575
Dec 20, 20240.00870.00870.00690.00790.0079116,000
Dec 19, 20240.00900.00900.00680.00770.007752,275
Dec 18, 20240.00720.00720.00700.00700.0070110,000
Dec 17, 20240.00750.00950.00710.00750.00751,566,709
Dec 16, 20240.00780.00780.00780.00780.0078-
Dec 13, 20240.00720.00800.00670.00780.007828,587
Dec 12, 20240.00680.00680.00680.00680.006850,750
Dec 11, 20240.00800.00800.00740.00740.007413,275
Dec 10, 20240.00770.00810.00690.00800.0080426,154
Dec 9, 20240.00880.00880.00710.00810.0081235,615
Dec 6, 20240.00850.00930.00770.00780.00781,174,604
Dec 5, 20240.00860.00860.00780.00780.007860,516
Dec 4, 20240.00840.00870.00790.00810.0081355,410
Dec 3, 20240.00860.00950.00860.00950.009550,000
Dec 2, 20240.00950.00950.00790.00860.008619,023
Nov 29, 20240.00880.00950.00880.00950.009546,000
Nov 27, 20240.00980.00990.00880.00990.0099739,987
Nov 26, 20240.00960.00990.00960.00990.0099411,716
Nov 25, 20240.00820.00990.00800.00880.0088488,971
Nov 22, 20240.00600.01060.00520.01060.01061,447,687
Nov 21, 20240.00530.00590.00480.00570.00571,654,310
Nov 20, 20240.00450.00530.00400.00520.0052929,264
Nov 19, 20240.00530.00530.00530.00530.0053-
Nov 18, 20240.00380.00530.00380.00530.00531,469,343
Nov 15, 20240.00420.00420.00420.00420.004275,000
Nov 14, 20240.00420.00420.00420.00420.0042-
Nov 13, 20240.00420.00420.00420.00420.0042-
Nov 12, 20240.00350.00420.00350.00420.004236,000
Nov 11, 20240.00360.00470.00340.00370.00371,093,203
Nov 8, 20240.00360.00380.00360.00380.003810,100
Nov 7, 20240.00380.00400.00380.00390.0039336,000
Nov 6, 20240.00380.00400.00380.00400.004010,100
Nov 5, 20240.00380.00400.00380.00400.004050,930
Nov 4, 20240.00400.00400.00380.00400.0040400
Nov 1, 20240.00380.00430.00380.00420.004275,319
Oct 31, 20240.00410.00410.00410.00410.0041-
Oct 30, 20240.00390.00410.00360.00410.004135,000
Oct 29, 20240.00390.00390.00390.00390.003920,000
Oct 28, 20240.00470.00470.00350.00430.0043256,665
Oct 25, 20240.00390.00460.00390.00460.004612,295
Oct 24, 20240.00430.00470.00400.00470.004782,645
Oct 23, 20240.00430.00470.00430.00470.0047193,312
Oct 22, 20240.00430.00430.00430.00430.0043225
Oct 21, 20240.00420.00440.00420.00440.004413,650
Oct 18, 20240.00330.00400.00330.00400.00401,155,486
Oct 17, 20240.00390.00440.00270.00390.0039974,994
Oct 16, 20240.00480.00480.00480.00480.0048-
Oct 15, 20240.00480.00480.00480.00480.0048-
Oct 14, 20240.00470.00480.00260.00480.00482,164,189
Oct 11, 20240.00420.00490.00330.00490.0049132,119
Oct 10, 20240.00460.00460.00460.00460.004610,000
Oct 9, 20240.00460.00540.00440.00440.0044693,534
Oct 8, 20240.00510.00560.00470.00500.0050519,500
Oct 7, 20240.00500.00550.00500.00550.005557,973
Oct 4, 20240.00540.00540.00460.00510.0051178,753
Oct 3, 20240.00570.00570.00570.00570.00579,350
Oct 2, 20240.00580.00580.00580.00580.0058-
Oct 1, 20240.00580.00580.00580.00580.0058-
Sep 30, 20240.00470.00580.00470.00580.005815,320
Sep 27, 20240.00560.00600.00410.00600.006076,673
Sep 26, 20240.00620.00620.00500.00620.0062303,155
Sep 25, 20240.00480.00570.00450.00570.00571,692,566
Sep 24, 20240.00500.00500.00490.00490.0049204,301
Sep 23, 20240.00540.00600.00540.00590.0059327,210
Sep 20, 20240.00470.00630.00470.00600.006085,456
Sep 19, 20240.00650.00650.00460.00640.006487,642
Sep 18, 20240.00450.00590.00450.00590.0059493,481
Sep 17, 20240.00460.00670.00450.00460.00462,239,242
Sep 16, 20240.00550.00550.00550.00550.005510,000
Sep 13, 20240.00460.00490.00460.00490.004980,973
Sep 12, 20240.00470.00550.00450.00550.0055130,000
Sep 11, 20240.00560.00560.00480.00510.0051934,317
Sep 10, 20240.00660.00660.00660.00660.0066-
Sep 9, 20240.00660.00660.00660.00660.0066-
Sep 6, 20240.00660.00660.00660.00660.0066-
Sep 5, 20240.00560.00710.00520.00660.0066260,000
Sep 4, 20240.00560.00710.00560.00710.0071554,065
Sep 3, 20240.00750.00750.00750.00750.0075-
Aug 30, 20240.00750.00750.00750.00750.0075-
Aug 29, 20240.00630.00750.00530.00750.0075460,000
Aug 28, 20240.00590.00750.00590.00750.0075105,297
Aug 27, 20240.00750.00750.00750.00750.007577,550
Aug 26, 20240.00600.00760.00580.00750.0075401,700
Aug 23, 20240.00650.00770.00550.00660.0066631,198
Aug 22, 20240.00770.00770.00770.00770.0077-
Aug 21, 20240.00770.00770.00770.00770.0077-
Aug 20, 20240.00620.00770.00600.00770.007751,002
Aug 19, 20240.00490.00770.00490.00770.0077101,000
Aug 16, 20240.00800.00800.00630.00790.0079222,144
Aug 15, 20240.00770.00770.00770.00770.0077-
Aug 14, 20240.00770.00770.00770.00770.0077-
Aug 13, 20240.00700.00770.00700.00770.007715,300
Aug 12, 20240.00840.00840.00630.00760.007630,500
Aug 9, 20240.00810.00840.00810.00840.008410,000
Aug 8, 20240.00690.00830.00630.00790.0079780,000
Aug 7, 20240.00730.00840.00650.00650.00651,067,642
Aug 6, 20240.00640.00640.00480.00480.004861,025
Aug 5, 20240.00510.00550.00470.00550.0055308,163
Aug 2, 20240.00600.00600.00530.00550.0055109,350
Aug 1, 20240.00610.00610.00610.00610.0061-
Jul 31, 20240.00650.00650.00520.00610.006135,625
Jul 30, 20240.00590.00680.00590.00680.006851,555
Jul 29, 20240.00740.00740.00640.00640.006457,000
Jul 26, 20240.00680.00740.00520.00740.0074112,905
Jul 25, 20240.00710.00740.00710.00740.007421,000
Jul 24, 20240.00720.00720.00720.00720.0072-
Jul 23, 20240.00720.00720.00720.00720.0072-
Jul 22, 20240.00720.00720.00720.00720.0072-
Jul 19, 20240.00700.00720.00700.00720.007251,014
Jul 18, 20240.00680.00680.00680.00680.006811,500
Jul 17, 20240.00690.00690.00690.00690.00699,000
Jul 16, 20240.00610.00690.00610.00680.0068204,000
Jul 15, 20240.00660.00700.00510.00700.0070931,601
Jul 12, 20240.00740.00740.00740.00740.0074-
Jul 11, 20240.00740.00740.00690.00740.0074130,485
Jul 10, 20240.00650.00750.00650.00750.007579,286
Jul 9, 20240.00650.00650.00650.00650.00651,000
Jul 8, 20240.00490.00600.00490.00600.006020,001
Jul 5, 20240.00570.00670.00570.00670.00676,663
Jul 3, 20240.00480.00680.00480.00670.006728,559
Jul 2, 20240.00650.00700.00450.00700.00701,028,699
Jul 1, 20240.00650.00650.00650.00650.00656,001
Jun 28, 20240.00660.00660.00660.00660.0066100,000
Jun 27, 20240.00720.00720.00660.00660.006611,361
Jun 26, 20240.00760.00760.00760.00760.0076-
Jun 25, 20240.00680.00770.00620.00760.00761,009,981
Jun 24, 20240.00700.00780.00650.00730.0073982,426
Jun 21, 20240.00760.00760.00760.00760.0076-
Jun 20, 20240.00690.00840.00690.00760.0076275,702
Jun 18, 20240.00900.00900.00900.00900.0090-
Jun 17, 20240.00900.00900.00900.00900.009026,619
Jun 14, 20240.00700.00910.00690.00790.0079893,154
Jun 13, 20240.00700.00790.00700.00770.0077707,007
Jun 12, 20240.00900.00900.00900.00900.0090-
Jun 11, 20240.00720.00900.00650.00900.0090325,966
Jun 10, 20240.00720.00820.00720.00720.0072112,109
Jun 7, 20240.00920.00920.00920.00920.0092-
Jun 6, 20240.00920.00920.00920.00920.0092-
Jun 5, 20240.00720.00920.00720.00920.009260,000
Jun 4, 20240.00940.00940.00940.00940.0094-
Jun 3, 20240.00780.00940.00760.00940.0094193,643
May 31, 20240.00870.00870.00860.00860.008618,062
May 30, 20240.00870.00870.00870.00870.008710,000
May 29, 20240.00830.00860.00760.00860.0086231,032
May 28, 20240.00800.00870.00710.00870.0087216,309
May 24, 20240.00810.00870.00740.00740.007495,817
May 23, 20240.00740.00800.00650.00770.0077739,114
May 22, 20240.00800.00800.00800.00800.0080-
May 21, 20240.00770.00800.00770.00800.0080100,000
May 20, 20240.00730.00730.00730.00730.0073500
May 17, 20240.00850.00850.00850.00850.0085-
May 16, 20240.00800.00930.00410.00850.00851,599,162
May 15, 20240.00820.00950.00800.00950.0095257,185
May 14, 20240.00830.01070.00820.00990.0099187,400
May 13, 20240.00890.01100.00810.00810.0081276,606
May 10, 20240.00920.00950.00920.00950.009512,844
May 9, 20240.00840.00950.00800.00930.0093112,300
May 8, 20240.01000.01000.00900.00900.0090486,441
May 7, 20240.01180.01180.00940.01000.0100621,908
May 6, 20240.00940.01170.00930.01170.0117157,231
May 3, 20240.00990.01000.00920.00920.0092140,000
May 2, 20240.01030.01030.01000.01000.010022,314
May 1, 20240.01100.01100.01030.01080.0108166,771
Apr 30, 20240.01300.01300.01210.01210.012138,587
Apr 29, 20240.01090.01300.01090.01190.011978,389
Apr 26, 20240.01250.01250.01110.01110.0111362,680
Apr 25, 20240.01340.01390.01240.01240.0124334,498
Apr 24, 20240.01150.01390.01100.01320.01321,684,214

Related Tickers

CINGW Cingulate Inc.
0.0370
+11.78%
 
AURX Nuo Therapeutics, Inc.
1.5000
+1.35%
 
CLCS Cell Source, Inc.
0.3200
+0.03%
 
INTI Inhibitor Therapeutics, Inc.
0.0440
-0.90%
 
RSPI RespireRx Pharmaceuticals Inc.
0.0010
0.00%
 
RGBP Regen BioPharma, Inc.
0.0550
+7.42%
 
BIXT Bioxytran, Inc.
0.1650
+2.68%
 
VXLLF Vaxil Bio Ltd.
0.0129
0.00%
 
CING Cingulate Inc.
4.2500
+2.16%
 
IGC IGC Pharma, Inc.
0.2940
+2.80%