Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Mushrooms Inc (PK) (MSRM)
Mushrooms Inc (PK) (MSRM) Historical

MSRM Mushrooms Inc (PK)

0.015

-0.001 (-6.25%)

Last Updated: 10:53:09

Delayed by 15 minutes

MSRM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.016	0.001	6.67%	0.0168	0.0168	0.0145	265,000
May 30 2024	0.015	-0.005	-25.00%	0.0188	0.0188	0.014	127,913
May 29 2024	0.02	0.00	0.00%	0.018	0.02	0.0152	8,275
May 28 2024	0.02	0.00	0.00%	0.02	0.02	0.01735	47,525
May 24 2024	0.02	0.00	0.00%	0.01768	0.02	0.0171	41,275
May 23 2024	0.02	0.0035	21.21%	0.0155	0.02	0.0155	83,900
May 22 2024	0.0165	-0.0035	-17.50%	0.0188	0.0188	0.0149	156,901
May 21 2024	0.02	0.00	0.00%	0.01828	0.02	0.01785	44,400
May 20 2024	0.02	0.0025	14.29%	0.0176	0.02	0.0152	53,000
May 17 2024	0.0175	-0.00484	-21.67%	0.022	0.022	0.0175	17,100
May 16 2024	0.02234	0.00331	17.39%	0.019165	0.0239	0.0191	39,967
May 15 2024	0.01903	0.0003	1.60%	0.015	0.01903	0.015	5,533
May 14 2024	0.01873	0.00178	10.50%	0.0199	0.0199	0.01873	2,661
May 13 2024	0.01695	0.00183	12.07%	0.01813	0.0199	0.01695	9,000
May 10 2024	0.015125	-0.00241	-13.72%	0.018	0.018	0.014	274,212
May 09 2024	0.01753	-0.00347	-16.52%	0.024	0.024	0.014	113,844
May 08 2024	0.021	-0.006	-22.22%	0.021	0.021	0.02	97,500
May 07 2024	0.027	0.00072	2.74%	0.027	0.027	0.027	5,458
May 06 2024	0.02628	0.00	0.00%	0.02628	0.02628	0.02628	0
May 03 2024	0.02628	0.00288	12.31%	0.02745	0.03	0.022	387,296
May 02 2024	0.0234	-0.00004	-0.17%	0.0234	0.0234	0.0234	2,100
May 01 2024	0.02344	0.00124	5.59%	0.0211	0.02605	0.0211	72,848
Apr 30 2024	0.0222	-0.00801	-26.51%	0.0222	0.0222	0.0222	352
Apr 29 2024	0.03021	0.00231	8.28%	0.03021	0.03021	0.03021	1,000
Apr 26 2024	0.0279	0.00	0.00%	0.0279	0.0279	0.0279	0
Apr 25 2024	0.0279	0.00015	0.54%	0.0279	0.0279	0.0279	10,098
Apr 24 2024	0.02775	0.00265	10.56%	0.035	0.035	0.02775	4,666
Apr 23 2024	0.0251	0.0049	24.25%	0.0251	0.0251	0.0251	5,000
Apr 22 2024	0.020201	-0.00194	-8.76%	0.0253	0.0253	0.017	342,131
Apr 19 2024	0.02214	-0.01126	-33.70%	0.024	0.03	0.02	262,075
Apr 18 2024	0.033395	0.00002	0.04%	0.033395	0.033395	0.033395	373
Apr 17 2024	0.03338	-0.00024	-0.71%	0.0242	0.0349	0.0242	57,214
Apr 16 2024	0.03362	0.00162	5.06%	0.032	0.0399	0.032	35,097
Apr 15 2024	0.032	0.00	0.00%	0.032	0.032	0.032	0
Apr 12 2024	0.032	-0.0078	-19.60%	0.032	0.032	0.032	5,100
Apr 11 2024	0.0398	-0.0001	-0.25%	0.0399	0.0399	0.031	17,500
Apr 10 2024	0.0399	0.0049	14.00%	0.022	0.0399	0.022	17,110
Apr 09 2024	0.035	0.009	34.62%	0.035	0.035	0.035	5,200
Apr 08 2024	0.026	-0.006	-18.75%	0.035	0.035	0.026	5,961
Apr 05 2024	0.032	0.00	0.00%	0.028	0.032	0.028	4,125
Apr 04 2024	0.032	0.00	0.00%	0.028	0.032	0.028	1,623
Apr 03 2024	0.032	0.00	0.00%	0.032	0.032	0.032	1,084
Apr 02 2024	0.032	0.005	18.52%	0.032	0.032	0.032	300
Apr 01 2024	0.027	-0.001	-3.57%	0.0261	0.03	0.024	37,550
Mar 28 2024	0.028	-0.0011	-3.78%	0.03	0.03	0.02403	46,018
Mar 27 2024	0.0291	0.0039	15.48%	0.026	0.0291	0.026	4,382
Mar 26 2024	0.0252	-0.0048	-16.00%	0.0252	0.0252	0.0252	5,000
Mar 25 2024	0.03	0.0045	17.65%	0.03	0.03	0.02892	11,000
Mar 22 2024	0.0255	0.00199	8.45%	0.021	0.0255	0.021	5,000
Mar 21 2024	0.023513	-0.00429	-15.42%	0.032	0.032	0.0235	313,680
Mar 20 2024	0.0278	-0.0022	-7.33%	0.034136	0.034136	0.0237	21,430
Mar 19 2024	0.03	0.0005	1.69%	0.03	0.03	0.03	10,800
Mar 18 2024	0.0295	0.003	11.32%	0.02878	0.0295	0.02878	2,000
Mar 15 2024	0.0265	0.003	12.77%	0.0265	0.0265	0.0265	3,425
Mar 14 2024	0.0235	-0.0035	-12.96%	0.0235	0.0235	0.0235	40,000
Mar 13 2024	0.027	-0.0015	-5.26%	0.027	0.027	0.027	10,000
Mar 12 2024	0.0285	-0.0015	-5.00%	0.027	0.0285	0.027	6,574
Mar 11 2024	0.03	0.003	11.11%	0.027	0.0347	0.027	900
Mar 08 2024	0.027	-0.0014	-4.93%	0.029	0.03085	0.027	22,500
Mar 07 2024	0.0284	0.0014	5.19%	0.029	0.029	0.0284	14,000
Mar 06 2024	0.027	0.00	0.00%	0.027	0.027	0.027	16,000
Mar 05 2024	0.027	-0.00068	-2.46%	0.021	0.02876	0.021	65,814

abrdn Global Income

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