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 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%)
Mar 08, 2019 0.9188 0.9188 0.9188 0 -0.06(-6.24%)
Feb 25, 2019 0.9800 0.9800 0.9800 0 -0.01(-0.71%)
Feb 20, 2019 0.9870 0.9870 0.9870 0 +0.02(+1.75%)
Feb 13, 2019 0.9700 0.9700 0.9700 0 +0.06(+6.39%)
Feb 11, 2019 0.9117 0.9117 0.9117 0 -0.04(-4.03%)
Feb 01, 2019 0.9500 0.9500 0.9500 0 -0.05(-4.67%)
Jan 18, 2019 0.9965 0.9965 0.9965 0 +0.01(+0.66%)
Jan 15, 2019 0.9900 0.9900 0.9900 0 +0.10(+10.92%)
Jan 08, 2019 0.8925 0.8925 0.8925 0 +0.03(+3.54%)
Jan 04, 2019 0.8620 0.8620 0.8620 0 -0.01(-1.07%)
Jan 03, 2019 0.8713 0.8713 0.8713 0.8713 2,000 -0.06(-6.11%)
Jan 02, 2019 0.9280 0.9280 0.9280 0.9280 300 -0.03(-3.33%)
Dec 31, 2018 0.9600 0.9600 0.9600 0.9600 2,700 +0.06(+6.67%)
Dec 26, 2018 0.9000 0.9000 0.9000 0 -0.01(-0.66%)
Dec 21, 2018 0.9060 0.9060 0.9060 0 -0.16(-15.33%)
Dec 14, 2018 1.070 1.070 1.070 0 -0.05(-4.29%)
Dec 13, 2018 1.118 1.118 1.118 1.118 400 +0.06(+5.47%)
Dec 12, 2018 1.060 1.060 1.060 1.060 100 +0.01(+1.10%)
Dec 10, 2018 1.048 1.048 1.048 0 -0.00(-0.14%)
Nov 26, 2018 1.050 1.050 1.050 0 -0.19(-15.32%)
Nov 16, 2018 1.240 1.240 1.240 0 -0.14(-10.14%)
Nov 15, 2018 1.380 1.380 1.380 1.380 3,360 +0.08(+6.15%)
Nov 09, 2018 1.300 1.300 1.300 0 -0.07(-5.28%)
Nov 08, 2018 1.373 1.373 1.373 1.373 220 +0.12(+9.80%)
Nov 06, 2018 1.250 1.250 1.250 0 +0.05(+4.17%)
Oct 19, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 09, 2018 1.200 1.200 1.200 0 +0.01(+0.84%)
Oct 04, 2018 1.190 1.190 1.190 0 -0.18(-13.14%)
Sep 25, 2018 1.370 1.370 1.370 0 +0.00(+0.00%)
Sep 20, 2018 1.370 1.370 1.370 0 +0.02(+1.48%)
Sep 19, 2018 1.350 1.350 1.350 60 +0.00(+0.00%)
Sep 18, 2018 1.350 1.350 1.350 70 +0.00(+0.00%)
Sep 17, 2018 1.360 1.360 1.350 1.350 620 +0.00(+0.00%)
Sep 13, 2018 1.350 1.350 1.350 0 +0.01(+0.75%)
Sep 07, 2018 1.340 1.340 1.340 0 -0.04(-2.90%)
Sep 05, 2018 1.380 1.380 1.380 0 -0.03(-2.13%)
Sep 04, 2018 1.400 1.410 1.400 1.410 345 +0.34(+31.78%)
Aug 29, 2018 1.070 1.070 1.070 0 -0.03(-2.69%)
Aug 27, 2018 1.100 1.100 1.100 0 +0.01(+0.88%)
Aug 24, 2018 1.090 1.090 1.090 1.090 4,300 -0.01(-0.91%)
Aug 23, 2018 1.060 1.100 1.060 1.100 1,357 +0.10(+10.00%)
Aug 20, 2018 1.000 1.000 1.000 0 +0.01(+1.01%)
Aug 17, 2018 0.9900 0.9900 0.9900 0.9900 1,000 -0.06(-5.71%)
Aug 16, 2018 1.050 1.050 1.050 1 +0.00(+0.00%)
Aug 15, 2018 1.050 1.050 1.050 8 +0.00(+0.00%)
Aug 08, 2018 1.050 1.050 1.050 0 -0.01(-0.91%)
Aug 07, 2018 1.060 1.060 1.060 1.060 800 -0.02(-1.62%)
Aug 03, 2018 1.077 1.077 1.077 0 -0.05(-4.69%)
Aug 02, 2018 1.130 1.130 1.130 1.130 1,700 -0.11(-8.87%)
Jul 26, 2018 1.240 1.240 1.240 0 +0.09(+7.83%)
Jul 24, 2018 1.150 1.150 1.150 0 -0.02(-1.71%)
Jul 23, 2018 1.170 1.170 1.170 1.170 1,200 +0.00(+0.03%)
Jul 20, 2018 1.170 1.170 1.170 1.170 1,000 -0.00(-0.03%)
Jul 16, 2018 1.170 1.170 1.170 0 +0.03(+2.63%)
Jul 05, 2018 1.140 1.140 1.140 0 -0.05(-4.20%)
Jun 29, 2018 1.190 1.190 1.190 0 -0.01(-0.83%)
Jun 28, 2018 1.200 1.200 1.200 1.200 1,200 -0.02(-1.64%)
Jun 21, 2018 1.220 1.220 1.220 0 -0.17(-12.23%)
Jun 15, 2018 1.390 1.390 1.390 0 +0.05(+3.73%)
Jun 12, 2018 1.340 1.340 1.340 0 +0.01(+0.75%)
Jun 11, 2018 1.280 1.330 1.280 1.330 4,760 -0.02(-1.48%)
Jun 07, 2018 1.350 1.350 1.350 0 -0.05(-3.57%)
Jun 06, 2018 1.400 1.400 1.400 1.400 2,975 +0.05(+3.63%)
Jun 01, 2018 1.351 1.351 1.351 19 -0.03(-2.10%)
May 31, 2018 1.380 1.380 1.380 1.380 1,500 +0.01(+0.73%)
May 30, 2018 1.370 1.370 1.370 1.370 9,299 -0.01(-0.45%)
May 24, 2018 1.376 1.376 1.376 0 +0.04(+2.71%)
May 23, 2018 1.340 1.340 1.340 1.340 1,700 -0.02(-1.47%)
May 22, 2018 1.360 1.360 1.360 1.360 1,100 +0.01(+0.74%)
May 21, 2018 1.350 1.350 1.350 1.350 1,000 -0.05(-3.57%)
May 18, 2018 1.400 1.400 1.400 1.400 330 +0.05(+3.70%)
May 17, 2018 1.350 1.350 1.350 1.350 3,600 -0.01(-0.74%)
May 16, 2018 1.360 1.360 1.360 1.360 1,025 -0.06(-4.23%)
May 14, 2018 1.420 1.420 1.420 0 +0.07(+5.50%)
May 11, 2018 1.340 1.350 1.340 1.346 12,300 +0.08(+5.98%)
May 09, 2018 1.270 1.270 1.270 0 +0.03(+2.42%)
May 08, 2018 1.240 1.240 1.240 1.240 1,000 +0.00(+0.00%)
May 07, 2018 1.240 1.240 1.240 1.240 500 +0.07(+5.98%)
May 04, 2018 1.170 1.170 1.170 1.170 1,074 +0.01(+0.86%)
May 03, 2018 1.160 1.160 1.160 1.160 100 -0.01(-0.85%)
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.