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 (%)
Apr 21, 2015 0.5630 0.5630 0.5630 0 +0.05(+10.18%)
Apr 20, 2015 0.5110 0.5110 0.5110 0.5110 2,000 -0.03(-5.37%)
Apr 17, 2015 0.5600 0.5600 0.5400 0.5400 10,000 -0.00(-0.37%)
Apr 15, 2015 0.5420 0.5420 0.5420 0 -0.07(-11.15%)
Apr 13, 2015 0.6100 0.6100 0.6100 0 +0.04(+7.02%)
Apr 10, 2015 0.5700 0.5700 0.5700 0.5700 4,000 -0.04(-6.56%)
Apr 08, 2015 0.6100 0.6100 0.6100 0 +0.08(+15.09%)
Apr 06, 2015 0.5300 0.5300 0.5300 0 +0.07(+14.42%)
Mar 19, 2015 0.4632 0.4632 0.4632 0 -0.02(-3.54%)
Mar 12, 2015 0.4802 0.4802 0.4802 0 +0.03(+6.71%)
Mar 09, 2015 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Feb 10, 2015 0.4800 0.4800 0.4800 0 +0.00(+0.21%)
Feb 05, 2015 0.4790 0.4790 0.4790 0 -0.01(-1.92%)
Feb 04, 2015 0.4884 0.4884 0.4884 0.4884 1,000 +0.00(+0.87%)
Feb 03, 2015 0.4842 0.4842 0.4842 0.4842 450 +0.05(+10.30%)
Jan 30, 2015 0.4390 0.4390 0.4390 0 -0.01(-2.44%)
Jan 27, 2015 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Jan 16, 2015 0.4300 0.4300 0.4300 0 +0.04(+9.69%)
Jan 15, 2015 0.3920 0.3920 0.3920 0.3920 4,000 -0.05(-10.54%)
Jan 13, 2015 0.4382 0.4382 0.4382 0 -0.00(-0.18%)
Jan 06, 2015 0.4390 0.4390 0.4390 0 -0.01(-1.35%)
Dec 30, 2014 0.4450 0.4450 0.4450 0 +0.00(+0.23%)
Dec 19, 2014 0.4440 0.4440 0.4440 0 -0.02(-4.80%)
Dec 16, 2014 0.4664 0.4664 0.4664 0 -0.01(-1.46%)
Dec 05, 2014 0.4733 0.4733 0.4733 0 -0.01(-2.41%)
Nov 24, 2014 0.4850 0.4850 0.4850 0 -0.00(-0.29%)
Nov 07, 2014 0.4864 0.4864 0.4864 0 -0.00(-0.61%)
Nov 06, 2014 0.4894 0.4894 0.4894 0.4894 8,000 -0.02(-3.66%)
Oct 31, 2014 0.5080 0.5080 0.5080 0 +0.02(+3.46%)
Oct 29, 2014 0.4910 0.4910 0.4910 0 -0.02(-3.46%)
Oct 28, 2014 0.5100 0.5187 0.5086 0.5086 206,500 -0.02(-3.53%)
Oct 24, 2014 0.5272 0.5272 0.5272 0 -0.00(-0.11%)
Oct 21, 2014 0.5278 0.5278 0.5278 0 +0.04(+8.82%)
Sep 30, 2014 0.4850 0.4850 0.4850 0 +0.00(+0.58%)
Sep 29, 2014 0.4822 0.4822 0.4822 0.4822 1,200 -0.01(-1.59%)
Sep 23, 2014 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Sep 22, 2014 0.5160 0.5160 0.5000 0.5000 22,080 -0.02(-4.40%)
Sep 19, 2014 0.5230 0.5230 0.5230 0.5230 700 +0.02(+4.60%)
Sep 16, 2014 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Sep 15, 2014 0.5100 0.5100 0.5100 0.5100 4,700 +0.01(+2.00%)
Sep 12, 2014 0.5240 0.5240 0.5000 0.5000 3,900 -0.04(-7.06%)
Sep 09, 2014 0.5380 0.5380 0.5380 0 -0.00(-0.19%)
Sep 08, 2014 0.5400 0.5400 0.5350 0.5390 21,880 -0.01(-2.00%)
Sep 04, 2014 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Sep 03, 2014 0.6000 0.6000 0.6000 0.6000 40,000 +0.00(+0.00%)
Aug 29, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 28, 2014 0.6000 0.6000 0.6000 0.6000 30,000 -0.04(-5.51%)
Aug 26, 2014 0.6350 0.6350 0.6350 0 +0.02(+3.25%)
Aug 19, 2014 0.6150 0.6150 0.6150 0 +0.01(+1.75%)
Aug 18, 2014 0.6100 0.6100 0.6044 0.6044 10,000 +0.00(+0.73%)
Aug 07, 2014 0.6000 0.6000 0.6000 0 -0.01(-0.83%)
Jul 31, 2014 0.6050 0.6050 0.6050 0 -0.02(-2.42%)
Jul 30, 2014 0.6250 0.6250 0.6200 0.6200 6,000 -0.01(-1.59%)
Jul 28, 2014 0.6300 0.6300 0.6300 0 -0.02(-2.78%)
Jul 25, 2014 0.6480 0.6480 0.6480 0.6480 827 +0.00(+0.47%)
Jul 24, 2014 0.6450 0.6450 0.6450 0.6450 10,000 -0.01(-0.77%)
Jul 23, 2014 0.6500 0.6500 0.6500 0.6500 1,320 +0.01(+1.56%)
Jul 17, 2014 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jul 16, 2014 0.6600 0.6600 0.6600 0.6600 5,000 -0.01(-0.75%)
Jul 15, 2014 0.6650 0.6650 0.6650 0.6650 25,000 +0.00(+0.00%)
Jul 14, 2014 0.6634 0.6650 0.6634 0.6650 145,500 -0.01(-1.92%)
Jul 09, 2014 0.6780 0.6780 0.6780 0 +0.02(+2.81%)
Jul 07, 2014 0.6595 0.6595 0.6595 0 -0.00(-0.08%)
Jul 02, 2014 0.6600 0.6600 0.6600 0 +0.01(+1.09%)
Jun 27, 2014 0.6529 0.6529 0.6529 0 +0.01(+1.22%)
Jun 26, 2014 0.6450 0.6450 0.6450 0.6450 11,100 +0.00(+0.00%)
Jun 20, 2014 0.6450 0.6450 0.6450 0 -0.03(-3.73%)
Jun 18, 2014 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Jun 17, 2014 0.6900 0.6900 0.6900 0.6900 7,000 -0.02(-2.82%)
Jun 16, 2014 0.7085 0.7100 0.7085 0.7100 6,500 +0.00(+0.42%)
Jun 05, 2014 0.7070 0.7070 0.7070 0 -0.01(-1.09%)
May 29, 2014 0.7148 0.7148 0.7148 0.7148 0 -0.01(-0.72%)
May 28, 2014 0.7200 0.7200 0.7200 0.7200 15,500 +0.07(+11.63%)
May 12, 2014 0.6450 0.6450 0.6450 0 -0.04(-5.15%)
May 09, 2014 0.6800 0.6800 0.6800 0.6800 2,000 +0.00(+0.00%)
May 07, 2014 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 06, 2014 0.6800 0.6800 0.6800 0.6800 2,000 +0.00(+0.00%)
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.