OTC Markets OTCPK - Delayed Quote USD

Institute of Biomedical Research Corp. (MRES)

Compare
0.0230 +0.0098 (+74.24%)
At close: 3:59:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0160 0.0250 0.0160 0.0230 0.0230 1,544,281
Jan 8, 2025 0.0164 0.0164 0.0132 0.0156 0.0156 1,637,196
Jan 7, 2025 0.0174 0.0194 0.0150 0.0171 0.0171 1,098,528
Jan 6, 2025 0.0185 0.0225 0.0146 0.0180 0.0180 879,253
Jan 3, 2025 0.0190 0.0215 0.0176 0.0199 0.0199 531,190
Jan 2, 2025 0.0143 0.0240 0.0001 0.0194 0.0194 2,526,658
Dec 31, 2024 0.0197 0.0210 0.0162 0.0200 0.0200 2,985,415
Dec 30, 2024 0.0156 0.0199 0.0156 0.0197 0.0197 1,372,665
Dec 27, 2024 0.0145 0.0162 0.0145 0.0162 0.0162 21,261
Dec 26, 2024 0.0170 0.0174 0.0125 0.0145 0.0145 278,632
Dec 24, 2024 0.0105 0.0170 0.0105 0.0170 0.0170 3,584,550
Dec 23, 2024 0.0087 0.0138 0.0077 0.0118 0.0118 6,265,575
Dec 20, 2024 0.0087 0.0087 0.0069 0.0079 0.0079 116,000
Dec 19, 2024 0.0090 0.0090 0.0068 0.0077 0.0077 52,275
Dec 18, 2024 0.0072 0.0072 0.0070 0.0070 0.0070 110,000
Dec 17, 2024 0.0075 0.0095 0.0071 0.0075 0.0075 1,566,709
Dec 16, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Dec 13, 2024 0.0072 0.0080 0.0067 0.0078 0.0078 28,587
Dec 12, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 50,750
Dec 11, 2024 0.0080 0.0080 0.0074 0.0074 0.0074 13,275
Dec 10, 2024 0.0077 0.0081 0.0069 0.0080 0.0080 426,154
Dec 9, 2024 0.0088 0.0088 0.0071 0.0081 0.0081 235,615
Dec 6, 2024 0.0085 0.0093 0.0077 0.0078 0.0078 1,174,604
Dec 5, 2024 0.0086 0.0086 0.0078 0.0078 0.0078 60,516
Dec 4, 2024 0.0084 0.0087 0.0079 0.0081 0.0081 355,410
Dec 3, 2024 0.0086 0.0095 0.0086 0.0095 0.0095 50,000
Dec 2, 2024 0.0095 0.0095 0.0079 0.0086 0.0086 19,023
Nov 29, 2024 0.0088 0.0095 0.0088 0.0095 0.0095 46,000
Nov 27, 2024 0.0098 0.0099 0.0088 0.0099 0.0099 739,987
Nov 26, 2024 0.0096 0.0099 0.0096 0.0099 0.0099 411,716
Nov 25, 2024 0.0082 0.0099 0.0080 0.0088 0.0088 488,971
Nov 22, 2024 0.0060 0.0106 0.0052 0.0106 0.0106 1,447,687
Nov 21, 2024 0.0053 0.0059 0.0048 0.0057 0.0057 1,654,310
Nov 20, 2024 0.0045 0.0053 0.0040 0.0052 0.0052 929,264
Nov 19, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 -
Nov 18, 2024 0.0038 0.0053 0.0038 0.0053 0.0053 1,469,343
Nov 15, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 75,000
Nov 14, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 -
Nov 13, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 -
Nov 12, 2024 0.0035 0.0042 0.0035 0.0042 0.0042 36,000
Nov 11, 2024 0.0036 0.0047 0.0034 0.0037 0.0037 1,093,203
Nov 8, 2024 0.0036 0.0038 0.0036 0.0038 0.0038 10,100
Nov 7, 2024 0.0038 0.0040 0.0038 0.0039 0.0039 336,000
Nov 6, 2024 0.0038 0.0040 0.0038 0.0040 0.0040 10,100
Nov 5, 2024 0.0038 0.0040 0.0038 0.0040 0.0040 50,930
Nov 4, 2024 0.0040 0.0040 0.0038 0.0040 0.0040 400
Nov 1, 2024 0.0038 0.0043 0.0038 0.0042 0.0042 75,319
Oct 31, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Oct 30, 2024 0.0039 0.0041 0.0036 0.0041 0.0041 35,000
Oct 29, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 20,000
Oct 28, 2024 0.0047 0.0047 0.0035 0.0043 0.0043 256,665
Oct 25, 2024 0.0039 0.0046 0.0039 0.0046 0.0046 12,295
Oct 24, 2024 0.0043 0.0047 0.0040 0.0047 0.0047 82,645
Oct 23, 2024 0.0043 0.0047 0.0043 0.0047 0.0047 193,312
Oct 22, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 225
Oct 21, 2024 0.0042 0.0044 0.0042 0.0044 0.0044 13,650
Oct 18, 2024 0.0033 0.0040 0.0033 0.0040 0.0040 1,155,486
Oct 17, 2024 0.0039 0.0044 0.0027 0.0039 0.0039 974,994
Oct 16, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Oct 15, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Oct 14, 2024 0.0047 0.0048 0.0026 0.0048 0.0048 2,164,189
Oct 11, 2024 0.0042 0.0049 0.0033 0.0049 0.0049 132,119
Oct 10, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 10,000
Oct 9, 2024 0.0046 0.0054 0.0044 0.0044 0.0044 693,534
Oct 8, 2024 0.0051 0.0056 0.0047 0.0050 0.0050 519,500
Oct 7, 2024 0.0050 0.0055 0.0050 0.0055 0.0055 57,973
Oct 4, 2024 0.0054 0.0054 0.0046 0.0051 0.0051 178,753
Oct 3, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 9,350
Oct 2, 2024 0.0058 0.0058 0.0058 0.0058 0.0058 -
Oct 1, 2024 0.0058 0.0058 0.0058 0.0058 0.0058 -
Sep 30, 2024 0.0047 0.0058 0.0047 0.0058 0.0058 15,320
Sep 27, 2024 0.0056 0.0060 0.0041 0.0060 0.0060 76,673
Sep 26, 2024 0.0062 0.0062 0.0050 0.0062 0.0062 303,155
Sep 25, 2024 0.0048 0.0057 0.0045 0.0057 0.0057 1,692,566
Sep 24, 2024 0.0050 0.0050 0.0049 0.0049 0.0049 204,301
Sep 23, 2024 0.0054 0.0060 0.0054 0.0059 0.0059 327,210
Sep 20, 2024 0.0047 0.0063 0.0047 0.0060 0.0060 85,456
Sep 19, 2024 0.0065 0.0065 0.0046 0.0064 0.0064 87,642
Sep 18, 2024 0.0045 0.0059 0.0045 0.0059 0.0059 493,481
Sep 17, 2024 0.0046 0.0067 0.0045 0.0046 0.0046 2,239,242
Sep 16, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 10,000
Sep 13, 2024 0.0046 0.0049 0.0046 0.0049 0.0049 80,973
Sep 12, 2024 0.0047 0.0055 0.0045 0.0055 0.0055 130,000
Sep 11, 2024 0.0056 0.0056 0.0048 0.0051 0.0051 934,317
Sep 10, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 -
Sep 9, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 -
Sep 6, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 -
Sep 5, 2024 0.0056 0.0071 0.0052 0.0066 0.0066 260,000
Sep 4, 2024 0.0056 0.0071 0.0056 0.0071 0.0071 554,065
Sep 3, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 30, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 29, 2024 0.0063 0.0075 0.0053 0.0075 0.0075 460,000
Aug 28, 2024 0.0059 0.0075 0.0059 0.0075 0.0075 105,297
Aug 27, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 77,550
Aug 26, 2024 0.0060 0.0076 0.0058 0.0075 0.0075 401,700
Aug 23, 2024 0.0065 0.0077 0.0055 0.0066 0.0066 631,198
Aug 22, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 -
Aug 21, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 -
Aug 20, 2024 0.0062 0.0077 0.0060 0.0077 0.0077 51,002
Aug 19, 2024 0.0049 0.0077 0.0049 0.0077 0.0077 101,000
Aug 16, 2024 0.0080 0.0080 0.0063 0.0079 0.0079 222,144
Aug 15, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 -
Aug 14, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 -
Aug 13, 2024 0.0070 0.0077 0.0070 0.0077 0.0077 15,300
Aug 12, 2024 0.0084 0.0084 0.0063 0.0076 0.0076 30,500
Aug 9, 2024 0.0081 0.0084 0.0081 0.0084 0.0084 10,000
Aug 8, 2024 0.0069 0.0083 0.0063 0.0079 0.0079 780,000
Aug 7, 2024 0.0073 0.0084 0.0065 0.0065 0.0065 1,067,642
Aug 6, 2024 0.0064 0.0064 0.0048 0.0048 0.0048 61,025
Aug 5, 2024 0.0051 0.0055 0.0047 0.0055 0.0055 308,163
Aug 2, 2024 0.0060 0.0060 0.0053 0.0055 0.0055 109,350
Aug 1, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jul 31, 2024 0.0065 0.0065 0.0052 0.0061 0.0061 35,625
Jul 30, 2024 0.0059 0.0068 0.0059 0.0068 0.0068 51,555
Jul 29, 2024 0.0074 0.0074 0.0064 0.0064 0.0064 57,000
Jul 26, 2024 0.0068 0.0074 0.0052 0.0074 0.0074 112,905
Jul 25, 2024 0.0071 0.0074 0.0071 0.0074 0.0074 21,000
Jul 24, 2024 0.0072 0.0072 0.0072 0.0072 0.0072 -
Jul 23, 2024 0.0072 0.0072 0.0072 0.0072 0.0072 -
Jul 22, 2024 0.0072 0.0072 0.0072 0.0072 0.0072 -
Jul 19, 2024 0.0070 0.0072 0.0070 0.0072 0.0072 51,014
Jul 18, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 11,500
Jul 17, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 9,000
Jul 16, 2024 0.0061 0.0069 0.0061 0.0068 0.0068 204,000
Jul 15, 2024 0.0066 0.0070 0.0051 0.0070 0.0070 931,601
Jul 12, 2024 0.0074 0.0074 0.0074 0.0074 0.0074 -
Jul 11, 2024 0.0074 0.0074 0.0069 0.0074 0.0074 130,485
Jul 10, 2024 0.0065 0.0075 0.0065 0.0075 0.0075 79,286
Jul 9, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 1,000
Jul 8, 2024 0.0049 0.0060 0.0049 0.0060 0.0060 20,001
Jul 5, 2024 0.0057 0.0067 0.0057 0.0067 0.0067 6,663
Jul 3, 2024 0.0048 0.0068 0.0048 0.0067 0.0067 28,559
Jul 2, 2024 0.0065 0.0070 0.0045 0.0070 0.0070 1,028,699
Jul 1, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 6,001
Jun 28, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 100,000
Jun 27, 2024 0.0072 0.0072 0.0066 0.0066 0.0066 11,361
Jun 26, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jun 25, 2024 0.0068 0.0077 0.0062 0.0076 0.0076 1,009,981
Jun 24, 2024 0.0070 0.0078 0.0065 0.0073 0.0073 982,426
Jun 21, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jun 20, 2024 0.0069 0.0084 0.0069 0.0076 0.0076 275,702
Jun 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 17, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 26,619
Jun 14, 2024 0.0070 0.0091 0.0069 0.0079 0.0079 893,154
Jun 13, 2024 0.0070 0.0079 0.0070 0.0077 0.0077 707,007
Jun 12, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 11, 2024 0.0072 0.0090 0.0065 0.0090 0.0090 325,966
Jun 10, 2024 0.0072 0.0082 0.0072 0.0072 0.0072 112,109
Jun 7, 2024 0.0092 0.0092 0.0092 0.0092 0.0092 -
Jun 6, 2024 0.0092 0.0092 0.0092 0.0092 0.0092 -
Jun 5, 2024 0.0072 0.0092 0.0072 0.0092 0.0092 60,000
Jun 4, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Jun 3, 2024 0.0078 0.0094 0.0076 0.0094 0.0094 193,643
May 31, 2024 0.0087 0.0087 0.0086 0.0086 0.0086 18,062
May 30, 2024 0.0087 0.0087 0.0087 0.0087 0.0087 10,000
May 29, 2024 0.0083 0.0086 0.0076 0.0086 0.0086 231,032
May 28, 2024 0.0080 0.0087 0.0071 0.0087 0.0087 216,309
May 24, 2024 0.0081 0.0087 0.0074 0.0074 0.0074 95,817
May 23, 2024 0.0074 0.0080 0.0065 0.0077 0.0077 739,114
May 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 21, 2024 0.0077 0.0080 0.0077 0.0080 0.0080 100,000
May 20, 2024 0.0073 0.0073 0.0073 0.0073 0.0073 500
May 17, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
May 16, 2024 0.0080 0.0093 0.0041 0.0085 0.0085 1,599,162
May 15, 2024 0.0082 0.0095 0.0080 0.0095 0.0095 257,185
May 14, 2024 0.0083 0.0107 0.0082 0.0099 0.0099 187,400
May 13, 2024 0.0089 0.0110 0.0081 0.0081 0.0081 276,606
May 10, 2024 0.0092 0.0095 0.0092 0.0095 0.0095 12,844
May 9, 2024 0.0084 0.0095 0.0080 0.0093 0.0093 112,300
May 8, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 486,441
May 7, 2024 0.0118 0.0118 0.0094 0.0100 0.0100 621,908
May 6, 2024 0.0094 0.0117 0.0093 0.0117 0.0117 157,231
May 3, 2024 0.0099 0.0100 0.0092 0.0092 0.0092 140,000
May 2, 2024 0.0103 0.0103 0.0100 0.0100 0.0100 22,314
May 1, 2024 0.0110 0.0110 0.0103 0.0108 0.0108 166,771
Apr 30, 2024 0.0130 0.0130 0.0121 0.0121 0.0121 38,587
Apr 29, 2024 0.0109 0.0130 0.0109 0.0119 0.0119 78,389
Apr 26, 2024 0.0125 0.0125 0.0111 0.0111 0.0111 362,680
Apr 25, 2024 0.0134 0.0139 0.0124 0.0124 0.0124 334,498
Apr 24, 2024 0.0115 0.0139 0.0110 0.0132 0.0132 1,684,214
Apr 23, 2024 0.0112 0.0115 0.0110 0.0110 0.0110 533,996
Apr 22, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 19, 2024 0.0111 0.0111 0.0110 0.0110 0.0110 20,000
Apr 18, 2024 0.0110 0.0115 0.0110 0.0113 0.0113 577,287
Apr 17, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 5,099
Apr 16, 2024 0.0119 0.0120 0.0119 0.0120 0.0120 9,250
Apr 15, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 41,000
Apr 12, 2024 0.0119 0.0125 0.0118 0.0120 0.0120 1,128,000
Apr 11, 2024 0.0121 0.0125 0.0110 0.0110 0.0110 119,320
Apr 10, 2024 0.0117 0.0120 0.0117 0.0120 0.0120 26,468
Apr 9, 2024 0.0115 0.0118 0.0115 0.0118 0.0118 52,000
Apr 8, 2024 0.0114 0.0124 0.0109 0.0115 0.0115 438,599
Apr 5, 2024 0.0103 0.0122 0.0103 0.0114 0.0114 615,026
Apr 4, 2024 0.0102 0.0103 0.0090 0.0103 0.0103 603,652
Apr 3, 2024 0.0086 0.0098 0.0086 0.0098 0.0098 614,117
Apr 2, 2024 0.0089 0.0089 0.0081 0.0089 0.0089 182,230
Apr 1, 2024 0.0098 0.0098 0.0072 0.0089 0.0089 1,078,340
Mar 28, 2024 0.0099 0.0099 0.0083 0.0093 0.0093 1,176,687
Mar 27, 2024 0.0085 0.0085 0.0083 0.0083 0.0083 100,021
Mar 26, 2024 0.0090 0.0090 0.0081 0.0081 0.0081 50,901
Mar 25, 2024 0.0079 0.0090 0.0074 0.0090 0.0090 907,175
Mar 22, 2024 0.0093 0.0096 0.0075 0.0088 0.0088 3,683,611
Mar 21, 2024 0.0095 0.0109 0.0095 0.0096 0.0096 296,725
Mar 20, 2024 0.0148 0.0148 0.0095 0.0095 0.0095 3,179,888
Mar 19, 2024 0.0140 0.0147 0.0122 0.0140 0.0140 365,303
Mar 18, 2024 0.0125 0.0143 0.0125 0.0140 0.0140 15,100
Mar 15, 2024 0.0143 0.0149 0.0118 0.0125 0.0125 1,009,453
Mar 14, 2024 0.0109 0.0149 0.0109 0.0140 0.0140 2,284,848
Mar 13, 2024 0.0113 0.0117 0.0099 0.0117 0.0117 1,986,099
Mar 12, 2024 0.0117 0.0149 0.0113 0.0116 0.0116 264,861
Mar 11, 2024 0.0090 0.0119 0.0090 0.0117 0.0117 1,684,252
Mar 8, 2024 0.0115 0.0115 0.0090 0.0090 0.0090 338,469
Mar 7, 2024 0.0098 0.0115 0.0093 0.0102 0.0102 4,750,122
Mar 6, 2024 0.0077 0.0098 0.0077 0.0098 0.0098 587,412
Mar 5, 2024 0.0075 0.0100 0.0075 0.0100 0.0100 2,017,146
Mar 4, 2024 0.0081 0.0084 0.0075 0.0081 0.0081 1,142,048
Mar 1, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 513,147
Feb 29, 2024 0.0085 0.0085 0.0075 0.0085 0.0085 803,780
Feb 28, 2024 0.0078 0.0085 0.0078 0.0085 0.0085 87,000
Feb 27, 2024 0.0080 0.0081 0.0080 0.0081 0.0081 209,764
Feb 26, 2024 0.0076 0.0076 0.0075 0.0075 0.0075 510,002
Feb 23, 2024 0.0077 0.0085 0.0075 0.0075 0.0075 112,293
Feb 22, 2024 0.0087 0.0087 0.0070 0.0085 0.0085 502,347
Feb 21, 2024 0.0081 0.0089 0.0081 0.0087 0.0087 117,700
Feb 20, 2024 0.0074 0.0074 0.0074 0.0074 0.0074 -
Feb 16, 2024 0.0082 0.0082 0.0074 0.0074 0.0074 427,647
Feb 15, 2024 0.0082 0.0088 0.0073 0.0085 0.0085 1,180,664
Feb 14, 2024 0.0088 0.0088 0.0076 0.0080 0.0080 895,908
Feb 13, 2024 0.0087 0.0088 0.0087 0.0088 0.0088 207,406
Feb 12, 2024 0.0085 0.0090 0.0084 0.0087 0.0087 125,774
Feb 9, 2024 0.0088 0.0094 0.0087 0.0088 0.0088 1,060,330
Feb 8, 2024 0.0095 0.0095 0.0085 0.0090 0.0090 1,244,012
Feb 7, 2024 0.0088 0.0114 0.0084 0.0099 0.0099 696,411
Feb 6, 2024 0.0088 0.0092 0.0080 0.0084 0.0084 2,239,281
Feb 5, 2024 0.0094 0.0095 0.0083 0.0085 0.0085 1,396,349
Feb 2, 2024 0.0102 0.0102 0.0088 0.0100 0.0100 1,319,131
Feb 1, 2024 0.0105 0.0106 0.0100 0.0100 0.0100 280,000
Jan 31, 2024 0.0103 0.0116 0.0101 0.0101 0.0101 253,224
Jan 30, 2024 0.0087 0.0103 0.0087 0.0101 0.0101 1,392,468
Jan 29, 2024 0.0089 0.0105 0.0089 0.0093 0.0093 2,590,592
Jan 26, 2024 0.0111 0.0117 0.0078 0.0084 0.0084 2,602,205
Jan 25, 2024 0.0097 0.0097 0.0086 0.0094 0.0094 1,086,738
Jan 24, 2024 0.0104 0.0104 0.0086 0.0094 0.0094 1,971,952
Jan 23, 2024 0.0103 0.0110 0.0100 0.0100 0.0100 4,542,530
Jan 22, 2024 0.0104 0.0123 0.0100 0.0100 0.0100 6,594,528
Jan 19, 2024 0.0089 0.0104 0.0089 0.0100 0.0100 682,627
Jan 18, 2024 0.0094 0.0094 0.0082 0.0084 0.0084 286,524
Jan 17, 2024 0.0088 0.0094 0.0088 0.0094 0.0094 112,752
Jan 16, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 100
Jan 12, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 30,993
Jan 11, 2024 0.0087 0.0089 0.0085 0.0085 0.0085 565,092

Related Tickers

AURX Nuo Therapeutics, Inc.
1.5500
+10.71%
 
ESLAW Estrella Immunopharma, Inc.
0.0910
-0.11%
 
SBMFF Sino Biopharmaceutical Limited
0.4110
0.00%
 
REVBW Revelation Biosciences, Inc.
0.0140
+7.69%
 
MBXBF Microbix Biosystems Inc.
0.2978
-1.03%
 
ARTL Artelo Biosciences, Inc.
1.1600
+4.50%
 
INTI Inhibitor Therapeutics, Inc.
0.0600
0.00%
 
CHRO Channel Therapeutics Corporation
0.9026
-10.64%
 
ACHFF Arch Biopartners Inc.
1.3300
0.00%
 
EMMA Emmaus Life Sciences, Inc.
0.0140
0.00%