Institute of Biomedical Research Corporation New (PK) Historical Data - MRES | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Institute of Biomedical Research Corporation New (PK) (MRES)
Institute of Biomedical Research Corporation New (PK) (MRES) Historical

Institute of Biomedical Research Corporation New (PK) (MRES)

0.0111

-0.0013

(-10.48%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.0E-5	-0.448430493274	0.01115	0.0139	0.011	643177	0.01262225	CS
4	0.0013	13.2653061224	0.0098	0.0139	0.00725	447950	0.01127401	CS
12	0.0009	8.82352941176	0.0102	0.0149	0.007	849146	0.01004033	CS
26	0.0016	16.8421052632	0.0095	0.0149	0.007	867245	0.0097604	CS
52	0.0001	0.909090909091	0.011	0.028	0.0069	1419511	0.01530637	CS
156	0.0085	326.923076923	0.0026	0.045	0.0009	1185323	0.01585992	CS
260	0.0104	1485.71428571	0.0007	0.045	0.0002	1019238	0.01441077	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0111	-0.0013	-10.48	0.0125	0.0125	0.0111	362680
1714080300	0.0124	-0.0008	-6.06	0.01336	0.0139	0.0124	334498
1713994020	0.0132	0.0022	20.00	0.0115	0.0139	0.011	1684214
1713907740	0.011	0	0.00	0.0112	0.0115	0.011	533996
1713821100	0.011	0	0.00	0.011	0.011	0.011	0
1713561900	0.011	-0.00025	-2.22	0.01115	0.01115	0.011	20000
1713475500	0.01125	0.00025	2.27	0.011	0.0115	0.011	577287
1713389100	0.011	-0.001	-8.33	0.011	0.011	0.011	5099
1713302940	0.012	0	0.00	0.0119	0.012	0.0119	9250
1713216000	0.012	0	0.00	0.012	0.012	0.012	41000
1712957160	0.012	0.001	9.09	0.0119	0.0125	0.0118	1128000
1712870760	0.011	-0.001	-8.33	0.01215	0.0125	0.011	119320
1712784000	0.012	0.0002	1.69	0.0117	0.012	0.0117	26468
1712698140	0.0118	0.0003	2.61	0.0115	0.0118	0.0115	52000
1712611200	0.0115	0.00011	0.97	0.0114	0.0124	0.0109	438599
1712352000	0.01139	0.00109	10.58	0.0103	0.0122	0.0103	615026
1712265780	0.0103	0.0005	5.10	0.0102	0.0103	0.009	603652
1712179500	0.0098	0.00094	10.61	0.00863	0.0098	0.00863	614117
1712092980	0.00886	-4.0E-5	-0.45	0.0089	0.0089	0.008135	182230
1712006940	0.0089	-0.00038	-4.09	0.0098	0.0098	0.00725	1078340
1711660800	0.00928	0.00098	11.81	0.00995	0.00995	0.0083	1176687
1711574580	0.0083	0.0002	2.47	0.00851	0.00851	0.0083	100021
1711488540	0.0081	-0.0009	-10.00	0.009	0.009	0.0081	50901
1711401600	0.009	0.00025	2.86	0.0079	0.009	0.00745	907175
1711142880	0.00875	-0.00085	-8.85	0.0092999	0.0095999	0.0075	3683611
1711056240	0.0095999	0.0001	1.05	0.0095	0.0109	0.0095	296725
1710970140	0.0095	-0.0045	-32.14	0.0148	0.0148	0.0095	3179888
1710883740	0.014	0	0.00	0.014	0.0147	0.0122	365303
1710796800	0.014	0.0015	12.00	0.0125	0.01435	0.0125	15100
1710537720	0.0125	-0.0015	-10.71	0.01428	0.0149	0.0118	1009453
1710451740	0.014	0.0023	19.66	0.0109	0.0149	0.0109	2284848
1710365340	0.0117	0.0001001	0.86	0.0113	0.0117	0.0099	1986099
1710278940	0.0115999	-0.0001	-0.85	0.0117	0.0149	0.01125	264861
1710192540	0.0117	0.0027	30.00	0.009	0.0119	0.009	1684252
1709936640	0.009	-0.0012	-11.76	0.0115	0.0115	0.009	338469
1709850360	0.0102	0.0004	4.08	0.0098	0.0115	0.0092999	4750122
1709764080	0.0098	-0.0002	-2.00	0.0077	0.0098	0.0077	587412
1709677620	0.01	0.00194	24.07	0.0075	0.01	0.0075	2017146
1709590980	0.00806	-0.00044	-5.18	0.008125	0.0084	0.0075	1142048
1709332140	0.0085	0	0.00	0.0085	0.0085	0.0085	513147
1709245440	0.0085	0	0.00	0.0085	0.0085	0.0075	803780
1709159100	0.0085	0.0004	4.94	0.00785	0.0085	0.00785	87000
1709072940	0.0081	0.0006	8.00	0.008	0.0081	0.008	209764
1708986360	0.0075	0	0.00	0.007625	0.007625	0.0075	510002
1708726800	0.0075	-0.001	-11.76	0.00775	0.0085	0.0075	112293
1708640940	0.0085	-0.00015	-1.73	0.0087	0.0087	0.007	502347
1708554000	0.00865	0.0012	16.11	0.0081	0.0089	0.0081	117700
1708467780	0.00745	0	0.00	0.00745	0.00745	0.00745	0
1708122180	0.00745	-0.00105	-12.35	0.0082	0.00825	0.00745	427647
1708036140	0.0085	0.0005	6.25	0.0082	0.0088	0.0073	1180664
1707949620	0.008	-0.00075	-8.57	0.0087899	0.0087899	0.0076	895908
1707863340	0.00875	5.0E-5	0.57	0.0087	0.0088	0.0087	207406
1707776940	0.0087	-0.00015	-1.69	0.0085	0.00898	0.0084	125774
1707517200	0.00885	-0.00015	-1.67	0.0088	0.0094	0.00865	1060330
1707431280	0.009	-0.0009	-9.09	0.0095	0.0095	0.0085	1244012
1707344940	0.0099	0.0014501	17.16	0.00875	0.0114	0.0084	696411
1707258480	0.0084499	-5.0E-5	-0.59	0.0088	0.0092	0.008	2239281
1707172140	0.0085	-0.0015	-15.00	0.0094	0.0095	0.0083	1396349
1706912580	0.01	0	0.00	0.0102	0.0102	0.0088	1319131
1706826540	0.01	-0.0001	-0.99	0.01055	0.0106	0.01	280000
1706740140	0.0101	0	0.00	0.0103	0.0115999	0.0101	253224
1706653320	0.0101	0.0008001	8.60	0.0087	0.0103	0.0087	1392468
1706567340	0.0092999	0.00085	10.06	0.0089	0.0105	0.0089	2590592

Institute of Biomedical ... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions