Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microport Scientific (OP: MCRPF )

0.7779 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 5, 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 (%)
Feb 28, 2020 1.410 1.410 1.410 0 +0.07(+5.22%)
Feb 27, 2020 1.295 1.340 1.295 1.340 10,020 +0.09(+7.46%)
Feb 26, 2020 1.240 1.247 1.240 1.247 23,559 +0.04(+3.06%)
Feb 24, 2020 1.210 1.210 1.210 0 +0.02(+1.68%)
Feb 21, 2020 1.190 1.190 1.190 1.190 100 -0.06(-4.80%)
Feb 19, 2020 1.250 1.250 1.250 0 +0.01(+0.81%)
Feb 14, 2020 1.240 1.240 1.240 1.240 200 +0.00(+0.00%)
Feb 13, 2020 1.240 1.240 1.240 0 +0.02(+2.06%)
Feb 12, 2020 1.215 1.215 1.215 1.215 100 +0.01(+0.41%)
Feb 07, 2020 1.210 1.210 1.210 0 +0.14(+13.08%)
Jan 29, 2020 1.070 1.070 1.070 0 -0.11(-9.32%)
Jan 27, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Jan 24, 2020 1.180 1.180 1.180 1.180 200 -0.03(-2.48%)
Jan 23, 2020 1.170 1.210 1.170 1.210 1,300 +0.02(+1.68%)
Jan 15, 2020 1.190 1.190 1.190 0 +0.00(+0.00%)
Jan 14, 2020 1.190 1.190 1.190 1.190 700 +0.03(+2.59%)
Jan 10, 2020 1.160 1.160 1.160 0 +0.00(+0.00%)
Jan 06, 2020 1.160 1.160 1.160 0 +0.00(+0.00%)
Jan 03, 2020 1.160 1.160 1.160 1.160 7,800 +0.00(+0.26%)
Dec 31, 2019 1.157 1.157 1.157 0 +0.02(+1.49%)
Dec 30, 2019 1.140 1.140 1.140 1.140 8,163 +0.12(+11.33%)
Dec 20, 2019 1.024 1.024 1.024 0 -0.01(-0.58%)
Dec 18, 2019 1.030 1.030 1.030 0 +0.04(+4.04%)
Dec 16, 2019 0.9900 0.9900 0.9900 0 -0.00(-0.11%)
Dec 11, 2019 0.9911 0.9911 0.9911 0 +0.04(+4.33%)
Nov 22, 2019 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Nov 21, 2019 0.9720 0.9800 0.9720 0.9800 500 +0.04(+3.99%)
Nov 13, 2019 0.9424 0.9424 0.9424 0 -0.02(-2.24%)
Oct 22, 2019 0.9640 0.9640 0.9640 0 -0.02(-2.00%)
Oct 21, 2019 0.9837 0.9837 0.9837 0.9837 700 +0.08(+8.53%)
Oct 04, 2019 0.9064 0.9064 0.9064 0 -0.09(-8.70%)
Sep 13, 2019 0.9928 0.9928 0.9928 0 +0.02(+1.83%)
Sep 12, 2019 0.9750 0.9750 0.9750 0.9750 1,000 -0.10(-8.88%)
Sep 09, 2019 1.070 1.070 1.070 0 -0.01(-0.93%)
Sep 06, 2019 1.070 1.080 1.070 1.080 3,200 +0.20(+22.03%)
Aug 30, 2019 0.8850 0.8850 0.8850 0 +0.03(+3.26%)
Aug 28, 2019 0.8571 0.8571 0.8571 0 +0.11(+14.92%)
Aug 16, 2019 0.7458 0.7458 0.7458 0 +0.00(+0.00%)
Aug 05, 2019 0.7458 0.7458 0.7458 0 -0.11(-13.28%)
Jul 29, 2019 0.8600 0.8600 0.8600 0 +0.08(+10.03%)
Jul 18, 2019 0.7816 0.7816 0.7816 0 +0.03(+3.65%)
Jul 09, 2019 0.7541 0.7541 0.7541 0 +0.01(+1.91%)
Jun 26, 2019 0.7400 0.7400 0.7400 0 +0.05(+7.25%)
Jun 18, 2019 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Jun 11, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.03%)
Jun 10, 2019 0.6798 0.6798 0.6798 0.6798 2,620 -0.10(-12.85%)
Jun 03, 2019 0.7800 0.7800 0.7800 0 -0.14(-15.00%)
May 15, 2019 0.9177 0.9177 0.9177 0 +0.00(+0.00%)
May 14, 2019 0.9177 0.9177 0.9177 0.9177 105 -0.01(-1.34%)
Apr 26, 2019 0.9302 0.9302 0.9302 0 +0.00(+0.00%)
Apr 25, 2019 0.9500 0.9500 0.9124 0.9302 6,505 -0.01(-1.04%)
Apr 23, 2019 0.9400 0.9400 0.9400 0 +0.03(+3.07%)
Apr 16, 2019 0.9120 0.9120 0.9120 0 +0.00(+0.11%)
Mar 26, 2019 0.9110 0.9110 0.9110 0 -0.09(-8.63%)
Mar 21, 2019 0.9970 0.9970 0.9970 0 +0.01(+1.26%)
Mar 13, 2019 0.9846 0.9846 0.9846 0 +0.07(+7.16%)
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.