MustGrow Biologics Corp. (MGROF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7400

-0.0465

(-5.91%)

At close: 03:52PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.8116	0.8116	0.7300	0.7400	0.7400	212,536
Apr 25, 2024	0.7870	0.7870	0.7870	0.7870	0.7870	2,500
Apr 24, 2024	0.7720	0.7720	0.7660	0.7660	0.7660	4,800
Apr 23, 2024	0.8070	0.8070	0.8070	0.8070	0.8070	-
Apr 22, 2024	0.8070	0.8070	0.8070	0.8070	0.8070	-
Apr 19, 2024	0.8070	0.8070	0.8070	0.8070	0.8070	-
Apr 18, 2024	0.8070	0.8070	0.8070	0.8070	0.8070	-
Apr 17, 2024	0.8070	0.8070	0.8070	0.8070	0.8070	1,100
Apr 16, 2024	0.8070	0.8070	0.8070	0.8070	0.8070	-
Apr 15, 2024	0.7650	0.8070	0.7650	0.8070	0.8070	1,400
Apr 12, 2024	0.7830	0.7830	0.7830	0.7830	0.7830	-
Apr 11, 2024	0.7830	0.7830	0.7830	0.7830	0.7830	-
Apr 10, 2024	0.7830	0.7830	0.7830	0.7830	0.7830	-
Apr 09, 2024	0.8100	0.8100	0.7830	0.7830	0.7830	1,800
Apr 08, 2024	0.8480	0.8480	0.8480	0.8480	0.8480	100
Apr 05, 2024	0.8130	0.8130	0.8130	0.8130	0.8130	1,000
Apr 04, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 03, 2024	0.8380	0.8400	0.8380	0.8400	0.8400	14,000
Apr 02, 2024	0.9180	0.9180	0.9180	0.9180	0.9180	1,700
Apr 01, 2024	0.9180	0.9180	0.9180	0.9180	0.9180	-
Mar 28, 2024	0.9180	0.9180	0.9180	0.9180	0.9180	100
Mar 27, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 26, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 25, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 22, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 21, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	200
Mar 20, 2024	0.9460	0.9460	0.9460	0.9460	0.9460	-
Mar 19, 2024	0.9500	0.9500	0.9460	0.9460	0.9460	5,200
Mar 18, 2024	0.9480	0.9490	0.9480	0.9490	0.9490	2,000
Mar 15, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Mar 14, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,000
Mar 13, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 12, 2024	0.8980	0.9000	0.8980	0.9000	0.9000	1,200
Mar 11, 2024	0.9040	0.9040	0.9000	0.9000	0.9000	1,000
Mar 08, 2024	0.8570	0.8570	0.8570	0.8570	0.8570	-
Mar 07, 2024	0.8040	0.8570	0.8040	0.8570	0.8570	1,500
Mar 06, 2024	0.7860	0.7860	0.7860	0.7860	0.7860	1,100
Mar 05, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,000
Mar 04, 2024	0.8280	0.8280	0.7880	0.7880	0.7880	4,000
Mar 01, 2024	0.9590	0.9590	0.8890	0.8890	0.8890	2,200
Feb 29, 2024	0.9450	0.9450	0.9160	0.9160	0.9160	1,000
Feb 28, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	1,000
Feb 27, 2024	1.0130	1.0130	1.0130	1.0130	1.0130	200
Feb 26, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	500
Feb 23, 2024	1.0350	1.0400	1.0350	1.0400	1.0400	1,300
Feb 22, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Feb 21, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Feb 20, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	600
Feb 16, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Feb 15, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Feb 14, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Feb 13, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Feb 12, 2024	1.0550	1.0550	1.0250	1.0250	1.0250	900
Feb 09, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 08, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 07, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 06, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 05, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	500
Feb 02, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Feb 01, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jan 31, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	200
Jan 30, 2024	1.0590	1.0590	1.0590	1.0590	1.0590	-
Jan 29, 2024	1.0590	1.0590	1.0590	1.0590	1.0590	2,000
Jan 26, 2024	1.0550	1.0550	1.0550	1.0550	1.0550	100
Jan 25, 2024	1.0550	1.0550	1.0550	1.0550	1.0550	600
Jan 24, 2024	1.0210	1.0430	1.0210	1.0330	1.0330	1,300
Jan 23, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	1,000
Jan 22, 2024	1.0500	1.0560	1.0500	1.0560	1.0560	700
Jan 19, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Jan 18, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	1,000
Jan 17, 2024	1.0020	1.0020	1.0020	1.0020	1.0020	-
Jan 16, 2024	1.0020	1.0020	1.0020	1.0020	1.0020	100
Jan 12, 2024	1.0550	1.0550	1.0550	1.0550	1.0550	100
Jan 11, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jan 10, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jan 09, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jan 08, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	500
Jan 05, 2024	1.0020	1.0900	1.0020	1.0800	1.0800	11,900
Jan 04, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jan 03, 2024	0.9620	0.9700	0.9620	0.9700	0.9700	1,600
Jan 02, 2024	0.9450	0.9700	0.9450	0.9700	0.9700	600
Dec 29, 2023	0.9700	0.9700	0.9410	0.9700	0.9700	800
Dec 28, 2023	0.9480	0.9480	0.9480	0.9480	0.9480	400
Dec 27, 2023	0.9780	0.9780	0.9480	0.9480	0.9480	3,200
Dec 26, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 22, 2023	0.8950	0.9010	0.8950	0.9000	0.9000	2,800
Dec 21, 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
Dec 20, 2023	0.9320	0.9320	0.8750	0.8750	0.8750	7,000
Dec 19, 2023	0.9220	0.9220	0.9160	0.9160	0.9160	200
Dec 18, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	500
Dec 15, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
Dec 14, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
Dec 13, 2023	0.9620	0.9620	0.9600	0.9600	0.9600	2,600
Dec 12, 2023	1.0000	1.0000	0.9660	0.9660	0.9660	1,500
Dec 11, 2023	0.9230	1.0610	0.9230	1.0100	1.0100	17,100
Dec 08, 2023	0.8760	0.8760	0.8760	0.8760	0.8760	-
Dec 07, 2023	0.8760	0.8760	0.8760	0.8760	0.8760	-
Dec 06, 2023	0.8760	0.8760	0.8760	0.8760	0.8760	-
Dec 05, 2023	0.8760	0.8760	0.8760	0.8760	0.8760	-
Dec 04, 2023	0.8760	0.8760	0.8760	0.8760	0.8760	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,743.66-1,779.11(-2.03%)

MustGrow Biologics Corp. (MGROF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,743.66
-1,779.11(-2.03%)