Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Institute of Biomedi (OP: MRES )

0.0099 +0.0011 (+12.50%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.0096 0.0099 0.0096 0.0099 411,716 +0.00(+12.50%)
Nov 25, 2024 0.0091 0.0099 0.0080 0.0088 488,971 -0.00(-16.98%)
Nov 22, 2024 0.0060 0.0106 0.0052 0.0106 1,447,687 +0.00(+85.96%)
Nov 21, 2024 0.0053 0.0059 0.0048 0.0057 1,654,310 +0.00(+9.62%)
Nov 20, 2024 0.0045 0.0053 0.0040 0.0052 929,264 -0.00(-1.89%)
Nov 18, 2024 0.0053 0 +0.00(+26.19%)
Nov 15, 2024 0.0042 0.0042 0.0042 0.0042 75,000 +0.00(+0.00%)
Nov 12, 2024 0.0042 0 +0.00(+13.51%)
Nov 11, 2024 0.0036 0.0047 0.0034 0.0037 1,093,203 -0.00(-5.13%)
Nov 08, 2024 0.0036 0.0039 0.0036 0.0039 10,100 +0.00(+0.00%)
Nov 07, 2024 0.0040 0.0040 0.0038 0.0039 336,000 -0.00(-2.50%)
Nov 06, 2024 0.0040 0.0040 0.0038 0.0040 10,100 +0.00(+0.00%)
Nov 05, 2024 0.0038 0.0040 0.0038 0.0040 50,930 +0.00(+0.00%)
Nov 04, 2024 0.0040 0.0040 0.0038 0.0040 400 -0.00(-4.76%)
Nov 01, 2024 0.0038 0.0043 0.0038 0.0042 75,319 +0.00(+2.44%)
Oct 30, 2024 0.0041 0 +0.00(+2.50%)
Oct 29, 2024 0.0040 0.0040 0.0040 0.0040 20,000 -0.00(-6.98%)
Oct 28, 2024 0.0047 0.0047 0.0035 0.0043 256,665 -0.00(-6.52%)
Oct 25, 2024 0.0040 0.0046 0.0040 0.0046 12,295 -0.00(-2.13%)
Oct 24, 2024 0.0043 0.0047 0.0040 0.0047 82,645 +0.00(+0.00%)
Oct 23, 2024 0.0043 0.0047 0.0043 0.0047 193,312 +0.00(+9.30%)
Oct 22, 2024 0.0043 0.0043 0.0043 0.0043 225 -0.00(-2.27%)
Oct 21, 2024 0.0042 0.0044 0.0042 0.0044 13,650 +0.00(+10.00%)
Oct 18, 2024 0.0034 0.0040 0.0034 0.0040 1,155,486 +0.00(+0.00%)
Oct 17, 2024 0.0039 0.0044 0.0027 0.0040 974,994 -0.00(-16.67%)
Oct 14, 2024 0.0048 2 -0.00(-2.04%)
Oct 11, 2024 0.0040 0.0049 0.0033 0.0049 132,119 +0.00(+6.52%)
Oct 10, 2024 0.0046 0.0046 0.0046 0.0046 10,000 +0.00(+2.22%)
Oct 09, 2024 0.0045 0.0054 0.0045 0.0045 693,534 -0.00(-10.00%)
Oct 08, 2024 0.0051 0.0056 0.0047 0.0050 519,500 -0.00(-9.09%)
Oct 07, 2024 0.0050 0.0055 0.0050 0.0055 57,973 +0.00(+7.84%)
Oct 04, 2024 0.0054 0.0054 0.0046 0.0051 178,753 -0.00(-10.53%)
Oct 03, 2024 0.0057 0.0057 0.0057 0.0057 9,350 -0.00(-1.72%)
Sep 30, 2024 0.0058 0 -0.00(-3.33%)
Sep 27, 2024 0.0056 0.0060 0.0041 0.0060 76,673 -0.00(-3.23%)
Sep 26, 2024 0.0062 0.0062 0.0050 0.0062 303,155 +0.00(+8.77%)
Sep 25, 2024 0.0048 0.0057 0.0045 0.0057 1,692,566 +0.00(+16.33%)
Sep 24, 2024 0.0050 0.0050 0.0049 0.0049 204,301 -0.00(-16.95%)
Sep 23, 2024 0.0054 0.0061 0.0054 0.0059 327,210 -0.00(-1.67%)
Sep 20, 2024 0.0047 0.0063 0.0047 0.0060 85,456 -0.00(-6.25%)
Sep 19, 2024 0.0055 0.0065 0.0046 0.0064 87,642 +0.00(+8.47%)
Sep 18, 2024 0.0045 0.0059 0.0045 0.0059 493,481 +0.00(+28.26%)
Sep 17, 2024 0.0046 0.0067 0.0045 0.0046 2,239,242 -0.00(-16.36%)
Sep 16, 2024 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+12.24%)
Sep 13, 2024 0.0046 0.0049 0.0046 0.0049 80,973 -0.00(-10.91%)
Sep 12, 2024 0.0047 0.0055 0.0045 0.0055 130,000 +0.00(+7.84%)
Sep 11, 2024 0.0056 0.0056 0.0048 0.0051 934,317 -0.00(-22.73%)
Sep 05, 2024 0.0066 0 -0.00(-7.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.