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

Mangoceuticals, Inc. - Common Stock (NQ: MGRX )

0.2749 -0.0128 (-4.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.2900 0.2948 0.2301 0.2749 248,208 -0.01(-4.45%)
Aug 22, 2024 0.2900 0.2940 0.2800 0.2877 136,952 -0.00(-0.28%)
Aug 21, 2024 0.3045 0.3045 0.2700 0.2885 171,532 -0.01(-3.51%)
Aug 20, 2024 0.3011 0.3049 0.2832 0.2990 265,748 -0.00(-0.33%)
Aug 19, 2024 0.3177 0.3194 0.2925 0.3000 339,453 -0.03(-8.40%)
Aug 16, 2024 0.3200 0.3295 0.3100 0.3275 203,768 +0.01(+2.34%)
Aug 15, 2024 0.3230 0.3230 0.2986 0.3200 808,955 -0.01(-2.74%)
Aug 14, 2024 0.3200 0.3300 0.3067 0.3290 180,493 -0.00(-1.26%)
Aug 13, 2024 0.2976 0.3332 0.2900 0.3332 1,139,256 +0.03(+9.61%)
Aug 12, 2024 0.3160 0.3293 0.2711 0.3040 670,302 -0.01(-4.01%)
Aug 09, 2024 0.3425 0.3520 0.2998 0.3167 4,937,622 -0.05(-13.96%)
Aug 08, 2024 0.3686 0.3800 0.3472 0.3681 611,130 -0.01(-3.13%)
Aug 07, 2024 0.3690 0.3900 0.3500 0.3800 176,146 +0.02(+6.03%)
Aug 06, 2024 0.3500 0.3638 0.3300 0.3584 136,537 +0.01(+2.43%)
Aug 05, 2024 0.3190 0.3634 0.3177 0.3499 299,105 -0.02(-4.14%)
Aug 02, 2024 0.3800 0.3830 0.3422 0.3650 492,926 -0.01(-2.25%)
Aug 01, 2024 0.4078 0.4080 0.3710 0.3734 178,634 -0.03(-6.67%)
Jul 31, 2024 0.4000 0.4174 0.3901 0.4001 110,408 -0.01(-2.34%)
Jul 30, 2024 0.4200 0.4250 0.4000 0.4097 288,642 -0.01(-2.66%)
Jul 29, 2024 0.4100 0.4314 0.4010 0.4209 436,153 -0.01(-2.12%)
Jul 26, 2024 0.4200 0.4540 0.4051 0.4300 2,117,029 +0.01(+2.38%)
Jul 25, 2024 0.4100 0.4650 0.3920 0.4200 1,225,267 +0.02(+4.48%)
Jul 24, 2024 0.4200 0.4200 0.3820 0.4020 367,317 -0.02(-4.06%)
Jul 23, 2024 0.3680 0.4200 0.3530 0.4190 658,828 +0.05(+14.20%)
Jul 22, 2024 0.3700 0.3800 0.3500 0.3669 350,421 -0.01(-3.45%)
Jul 19, 2024 0.3980 0.3988 0.3745 0.3800 284,035 -0.01(-2.56%)
Jul 18, 2024 0.4200 0.4200 0.3700 0.3900 590,689 -0.03(-8.04%)
Jul 17, 2024 0.4040 0.4300 0.3770 0.4241 1,143,426 -0.01(-1.37%)
Jul 16, 2024 0.4231 0.4700 0.3600 0.4300 11,754,174 +0.04(+11.46%)
Jul 15, 2024 0.3747 0.3998 0.3550 0.3858 851,347 +0.02(+4.27%)
Jul 12, 2024 0.3372 0.3750 0.3301 0.3700 1,381,377 +0.03(+7.25%)
Jul 11, 2024 0.3700 0.4000 0.3242 0.3450 11,550,637 +0.02(+6.45%)
Jul 10, 2024 0.3300 0.3400 0.3211 0.3241 146,404 -0.00(-0.28%)
Jul 09, 2024 0.3500 0.3550 0.3250 0.3250 308,556 -0.03(-8.71%)
Jul 08, 2024 0.3100 0.3788 0.3001 0.3560 1,177,888 +0.04(+14.10%)
Jul 05, 2024 0.3000 0.3190 0.3000 0.3120 126,132 +0.01(+1.93%)
Jul 03, 2024 0.3099 0.3200 0.3000 0.3061 309,000 -0.00(-1.26%)
Jul 02, 2024 0.3100 0.3200 0.2941 0.3100 179,489 -0.02(-5.20%)
Jul 01, 2024 0.3039 0.3350 0.3039 0.3270 102,049 +0.02(+7.57%)
Jun 28, 2024 0.3220 0.3229 0.3020 0.3040 199,572 -0.02(-5.88%)
Jun 27, 2024 0.3300 0.3370 0.3121 0.3230 226,602 -0.01(-2.12%)
Jun 26, 2024 0.3217 0.3367 0.3100 0.3300 334,475 +0.02(+4.76%)
Jun 25, 2024 0.3151 0.3210 0.3030 0.3150 164,714 -0.02(-4.55%)
Jun 24, 2024 0.3400 0.3465 0.3156 0.3300 184,763 -0.01(-2.94%)
Jun 21, 2024 0.3344 0.3570 0.3135 0.3400 354,735 -0.01(-2.83%)
Jun 20, 2024 0.3030 0.3800 0.3030 0.3499 1,448,226 +0.05(+16.56%)
Jun 18, 2024 0.2977 0.3100 0.2900 0.3002 504,404 +0.00(+0.10%)
Jun 17, 2024 0.3400 0.3381 0.2900 0.2999 470,306 -0.02(-6.25%)
Jun 14, 2024 0.3456 0.3500 0.3000 0.3199 509,983 -0.02(-5.94%)
Jun 13, 2024 0.3700 0.3671 0.3234 0.3401 700,536 -0.03(-8.18%)
Jun 12, 2024 0.3840 0.3840 0.3550 0.3704 434,816 -0.02(-4.02%)
Jun 11, 2024 0.3800 0.3923 0.3800 0.3859 342,019 -0.01(-3.53%)
Jun 10, 2024 0.4200 0.4200 0.3900 0.4000 405,178 -0.03(-7.02%)
Jun 07, 2024 0.3800 0.4439 0.3580 0.4302 3,299,633 +0.05(+12.62%)
Jun 06, 2024 0.3984 0.4026 0.3721 0.3820 1,863,881 -0.01(-3.66%)
Jun 05, 2024 0.4108 0.4146 0.3720 0.3965 5,675,791 +0.03(+6.87%)
Jun 04, 2024 0.4003 0.4150 0.3400 0.3710 14,596,687 +0.02(+6.00%)
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.