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 30, 2018 1.150 1.150 1.150 0 +0.03(+2.68%)
Apr 23, 2018 1.120 1.120 1.120 0 -0.04(-3.45%)
Apr 12, 2018 1.160 1.160 1.160 0 +0.02(+1.75%)
Apr 10, 2018 1.140 1.140 1.140 0 +0.05(+4.59%)
Apr 04, 2018 1.090 1.090 1.090 0 -0.02(-1.80%)
Apr 03, 2018 1.100 1.110 1.100 1.110 1,190 +0.05(+4.72%)
Apr 02, 2018 1.060 1.060 1.060 1.060 300 -0.00(-0.02%)
Mar 29, 2018 1.060 1.060 1.060 0 +0.02(+1.94%)
Mar 28, 2018 1.040 1.040 1.040 1.040 1,000 +0.01(+0.97%)
Mar 22, 2018 1.030 1.030 1.030 0 +0.15(+17.05%)
Mar 05, 2018 0.8800 0.8800 0.8800 0 -0.12(-12.00%)
Feb 26, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 20, 2018 1.000 1.000 1.000 0 +0.03(+3.09%)
Feb 12, 2018 0.9700 0.9700 0.9700 0 -0.06(-5.83%)
Feb 07, 2018 1.030 1.030 1.030 0 -0.03(-2.83%)
Jan 26, 2018 1.060 1.060 1.060 0 -0.04(-3.64%)
Jan 25, 2018 1.099 1.100 1.099 1.100 1,614 -0.02(-1.79%)
Jan 24, 2018 1.117 1.120 1.117 1.120 1,576 +0.02(+1.82%)
Jan 23, 2018 1.100 1.100 1.100 1.100 24,838 +0.13(+13.38%)
Jan 03, 2018 0.9702 0.9702 0.9702 0 -0.04(-3.66%)
Dec 27, 2017 1.007 1.007 1.007 0 -0.00(-0.29%)
Dec 26, 2017 1.010 1.010 1.010 1.010 2,000 +0.01(+1.11%)
Dec 20, 2017 0.9989 0.9989 0.9989 0 -0.00(-0.08%)
Dec 14, 2017 0.9997 0.9997 0.9997 0 +0.04(+4.47%)
Dec 07, 2017 0.9569 0.9569 0.9569 0 -0.03(-2.89%)
Dec 06, 2017 0.9855 0.9855 0.9855 0.9855 650 -0.16(-14.31%)
Nov 30, 2017 1.150 1.150 1.150 0 +0.02(+1.77%)
Nov 27, 2017 1.130 1.130 1.130 0 -0.01(-0.88%)
Nov 22, 2017 1.140 1.140 1.140 4,545 +0.00(+0.00%)
Nov 20, 2017 1.140 1.140 1.140 0 -0.03(-2.56%)
Nov 17, 2017 1.170 1.170 1.170 1.170 5,500 +0.00(+0.00%)
Nov 16, 2017 1.170 1.170 1.170 1.170 900 -0.01(-0.85%)
Nov 15, 2017 1.180 1.180 1.180 1.180 22,186 +0.00(+0.00%)
Nov 14, 2017 1.170 1.180 1.170 1.180 1,800 +0.02(+1.72%)
Nov 13, 2017 1.120 1.160 1.120 1.160 1,400 +0.10(+9.48%)
Nov 02, 2017 1.060 1.060 1.060 0 +0.05(+4.92%)
Oct 31, 2017 1.010 1.010 1.010 0 +0.06(+6.87%)
Oct 09, 2017 0.9450 0.9450 0.9450 0 +0.06(+7.39%)
Sep 13, 2017 0.8800 0.8800 0.8800 0 -0.08(-8.33%)
Sep 06, 2017 0.9600 0.9600 0.9600 0 +0.04(+3.99%)
Aug 29, 2017 0.9231 0.9231 0.9231 0 -0.02(-1.84%)
Aug 21, 2017 0.9404 0.9404 0.9404 0 +0.05(+5.07%)
Aug 04, 2017 0.8950 0.8950 0.8950 0 +0.05(+6.36%)
Aug 01, 2017 0.8415 0.8415 0.8415 0 +0.01(+0.78%)
Jul 24, 2017 0.8350 0.8350 0.8350 0 -0.07(-7.22%)
Jul 17, 2017 0.9000 0.9000 0.9000 0 +0.20(+28.57%)
Jul 03, 2017 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 01, 2017 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
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.