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

Microport Scientific (OP: MCRPF )

0.8477 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 21, 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 29, 2020 2.165 2.165 2.165 0 -0.13(-5.87%)
Apr 28, 2020 2.300 2.300 2.300 2.300 1,274 +0.09(+4.07%)
Apr 27, 2020 2.210 2.210 2.210 2.210 500 +0.02(+0.91%)
Apr 24, 2020 2.190 2.190 2.190 2.190 2,000 +0.00(+0.00%)
Apr 23, 2020 2.190 2.190 2.190 99 +0.00(+0.00%)
Apr 21, 2020 2.190 2.190 2.190 0 -0.11(-4.78%)
Apr 20, 2020 2.300 2.300 2.300 2.300 10,000 +0.00(+0.00%)
Apr 17, 2020 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Apr 16, 2020 2.300 2.300 2.300 2.300 1,000 +0.12(+5.50%)
Apr 15, 2020 2.270 2.270 2.180 2.180 2,545 -0.01(-0.46%)
Apr 14, 2020 2.090 2.190 2.090 2.190 3,900 +0.14(+6.83%)
Apr 13, 2020 2.060 2.060 2.010 2.050 4,200 +0.07(+3.74%)
Apr 09, 2020 1.976 1.976 1.976 1.976 200 +0.03(+1.33%)
Apr 07, 2020 1.950 1.950 1.950 0 -0.05(-2.50%)
Apr 06, 2020 2.000 2.000 2.000 99 +0.00(+0.00%)
Apr 01, 2020 2.000 2.000 2.000 0 -0.27(-12.09%)
Mar 30, 2020 2.275 2.275 2.275 0 +0.00(+0.00%)
Mar 27, 2020 2.275 2.275 2.275 2.275 2,000 -0.08(-3.60%)
Mar 26, 2020 2.250 2.360 2.250 2.360 425 +0.36(+18.00%)
Mar 25, 2020 2.000 2.000 2.000 5 +0.00(+0.00%)
Mar 24, 2020 2.000 2.000 2.000 70 +0.00(+0.00%)
Mar 20, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 19, 2020 2.000 2.000 2.000 5 +0.00(+0.00%)
Mar 17, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 16, 2020 1.690 2.230 1.690 2.000 5,504 -0.34(-14.53%)
Mar 13, 2020 2.340 2.410 2.340 2.340 50,100 +0.44(+23.16%)
Mar 12, 2020 1.950 1.950 1.900 1.900 400 +0.02(+1.06%)
Mar 10, 2020 1.880 1.880 1.880 0 +0.09(+5.03%)
Mar 09, 2020 1.790 1.790 1.790 1.790 300 +0.01(+0.56%)
Mar 06, 2020 1.780 1.780 1.780 1.780 200 +0.00(+0.00%)
Mar 03, 2020 1.780 1.780 1.780 0 +0.37(+26.24%)
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%)
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.