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
Last 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, 2014 0.6993 0.6993 0.6993 0.6993 0 -0.00(-0.10%)
Apr 28, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 10, 2014 0.7000 0.7000 0.7000 0 +0.02(+3.09%)
Apr 08, 2014 0.6790 0.6790 0.6790 0 -0.02(-3.00%)
Apr 01, 2014 0.7000 0.7000 0.7000 0 -0.03(-3.98%)
Mar 21, 2014 0.7290 0.7290 0.7290 0.7290 0 -0.03(-3.44%)
Mar 20, 2014 0.7550 0.7550 0.7550 0.7550 185 -0.02(-3.08%)
Mar 19, 2014 0.7850 0.7850 0.7790 0.7790 1,632 +0.01(+1.17%)
Mar 17, 2014 0.7700 0.7700 0.7700 0.7700 0 -0.02(-2.65%)
Mar 13, 2014 0.7910 0.7910 0.7910 0 -0.01(-1.13%)
Mar 07, 2014 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Mar 06, 2014 0.8300 0.8300 0.8300 0.8300 7,000 +0.12(+16.90%)
Mar 04, 2014 0.7100 0.7100 0.7100 0 -0.03(-3.40%)
Mar 03, 2014 0.7350 0.7350 0.7350 0.7350 20,000 -0.01(-0.68%)
Feb 28, 2014 0.7400 0.7400 0.7400 0.7400 0 +0.03(+4.23%)
Feb 27, 2014 0.7500 0.7500 0.7100 0.7100 23,000 -0.04(-5.33%)
Feb 26, 2014 0.7500 0.7500 0.7500 0.7500 20,000 +0.04(+5.63%)
Feb 25, 2014 0.7100 0.7100 0.7100 0.7100 20,779 +0.05(+8.07%)
Jan 30, 2014 0.6570 0.6570 0.6570 0 -0.01(-1.20%)
Jan 24, 2014 0.6650 0.6650 0.6650 0.6650 0 -0.01(-0.75%)
Jan 23, 2014 0.6800 0.6800 0.6700 0.6700 40,000 -0.03(-4.29%)
Jan 21, 2014 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jan 16, 2014 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Jan 15, 2014 0.7500 0.7500 0.7500 0.7500 12,000 +0.10(+15.38%)
Jan 02, 2014 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Dec 31, 2013 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 16, 2013 0.6300 0.6300 0.6300 28,000 -0.03(-4.55%)
Dec 09, 2013 0.6600 0.6600 0.6600 0 -0.06(-8.33%)
Nov 25, 2013 0.7200 0.7200 0.7200 0.7200 0 +0.03(+3.60%)
Nov 21, 2013 0.6950 0.6950 0.6950 0.6950 0 +0.01(+1.46%)
Nov 15, 2013 0.6850 0.6850 0.6850 0 -0.00(-0.72%)
Nov 14, 2013 0.6900 0.6900 0.6900 0.6900 13,700 +0.00(+0.15%)
Nov 05, 2013 0.6890 0.6890 0.6890 0 +0.00(+0.00%)
Nov 04, 2013 0.6850 0.6890 0.6850 0.6890 29,800 +0.06(+9.37%)
Oct 09, 2013 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Sep 19, 2013 0.6000 0.6000 0.6000 0 -0.09(-13.67%)
Aug 12, 2013 0.6950 0.6950 0.6950 0 -0.08(-10.32%)
Jul 17, 2013 0.7750 0.7750 0.7750 0 -0.05(-6.63%)
Jul 12, 2013 0.8300 0.8300 0.8300 0.8300 0 +0.04(+5.06%)
Jul 10, 2013 0.7900 0.7900 0.7900 0 -0.07(-8.14%)
Jun 28, 2013 0.8600 0.8600 0.8600 0.8600 0 +0.05(+6.17%)
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.