MustGrow Biologics Corp Historical Data - MGRO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
MustGrow Biologics Corp (MGRO)
MustGrow Biologics Corp (MGRO) Historical

MustGrow Biologics Corp (MGRO)

1.86

0.00

(0.00%)

Closed 20 November 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731969600	1.86	-0.13	-6.53	1.99	2	1.8	18413
1731710400	1.99	0	0.00	2.0099999	2.0099999	1.96	23775
1731624000	1.99	-0.01	-0.50	2	2	1.99	3700
1731537600	2	-0.07	-3.38	2.04	2.05	1.99	22947
1731451200	2.07	0.22	11.89	1.89	2.09	1.85	11283
1731364800	1.85	0.11	6.32	1.75	1.89	1.75	7959
1731105600	1.74	0.14	8.75	1.62	1.74	1.62	13148
1731019200	1.6	0.05	3.23	1.52	1.6	1.52	4422
1730932800	1.55	0.05	3.33	1.71	1.71	1.55	9450
1730846400	1.5	-0.26	-14.77	1.73	1.75	1.5	25330
1730760000	1.76	-0.09	-4.86	1.85	2.04	1.75	28089
1730497200	1.85	-0.16	-7.96	2.0099999	2.07	1.85	11167
1730410800	2.0099999	-0.14	-6.51	2.15	2.15	1.93	17796
1730324400	2.15	0.04	1.90	2.15	2.15	2.09	21559
1730238000	2.11	-0.2	-8.66	2.35	2.35	1.95	44589
1730151600	2.31	0.05	2.21	2.39	2.5299999	2.31	49048
1729892400	2.2599999	0.18	8.65	2.08	2.2799999	2.08	42258
1729806000	2.08	0.22	11.83	1.87	2.45	1.85	65224
1729719600	1.86	0.37	24.83	1.49	1.86	1.49	48226
1729633200	1.49	0.03	2.05	1.47	1.49	1.47	4010
1729546800	1.46	-0.03	-2.01	1.49	1.49	1.46	4442
1729287600	1.49	0.11	7.97	1.3899999	1.49	1.3899999	118500
1729201200	1.3799999	-0.01	-0.72	1.3899999	1.41	1.3799999	15136
1729114800	1.3899999	-0.1	-6.71	1.48	1.49	1.3899999	22652
1729028400	1.49	0.19	14.62	1.35	1.5	1.35	54414
1728682800	1.3	0	0.00	1.3	1.35	1.3	20884
1728596400	1.3	0.05	4.00	1.25	1.3	1.25	7963
1728510000	1.25	0	0.00	1.25	1.25	1.25	0
1728423600	1.25	0.05	4.17	1.24	1.25	1.24	2500
1728337200	1.2	0.05	4.35	1.15	1.2	1.15	34866
1728078000	1.15	0	0.00	1.15	1.15	1.12	7629
1727991600	1.15	0.07	6.48	1.1	1.15	1.1	2402
1727905200	1.08	0.02	1.89	1.08	1.08	1.08	7000
1727818800	1.06	0.01	0.95	1.06	1.06	1.06	5500
1727732400	1.05	0	0.00	1.05	1.05	1.05	0
1727473200	1.05	0.01	0.96	1.01	1.05	1.01	20400
1727386800	1.04	-0.05	-4.59	1.09	1.09	1.04	4635
1727300400	1.09	-0.01	-0.91	1.1	1.1	1.09	2200
1727214000	1.1	0	0.00	1.1399999	1.1399999	1.08	20493
1727127600	1.1	0	0.00	1.08	1.1	1.07	9023
1726868400	1.1	0.05	4.76	1.07	1.12	1.07	4850
1726782000	1.05	0	0.00	1.1	1.1	0.95	21833
1726695600	1.05	0.04	3.96	1.1	1.12	0.96	18814
1726609200	1.01	0.06	6.32	1	1.05	1	48025
1726522800	0.95	0.01	1.06	0.94	0.95	0.89	18900
1726263600	0.94	-0.03	-3.09	0.94	0.94	0.94	3605
1726177200	0.97	0.03	3.19	0.99	0.99	0.95	7500
1726090800	0.94	0.01	1.08	0.94	0.94	0.94	593
1726004400	0.93	0	0.00	0.93	0.93	0.93	0
1725918000	0.93	0	0.00	0.93	0.93	0.93	0
1725658800	0.93	-0.02	-2.11	0.96	0.96	0.93	27000
1725572400	0.95	0.05	5.56	1	1	0.95	31010
1725486000	0.9	0.0800001	9.76	0.9	0.9	0.85	18500
1725399600	0.8199999	-0.09	-9.89	0.93	0.93	0.8199999	22323
1725054000	0.91	0.02	2.25	0.91	0.91	0.91	2000
1724967600	0.89	0	0.00	0.9	0.9	0.89	5006
1724881200	0.89	0	0.00	0.93	0.93	0.89	11000
1724794800	0.89	-0.01	-1.11	0.92	0.95	0.89	47213
1724708400	0.9	0	0.00	0.94	0.94	0.9	17729
1724449200	0.9	0.05	5.88	0.86	0.91	0.86	5049
1724362800	0.85	0	0.00	0.84	0.85	0.79	44500
1724276400	0.85	0.04	4.94	0.81	0.87	0.81	23300
1724190000	0.81	0	0.00	0.81	0.84	0.81	16645
1724103600	0.81	0.01	1.25	0.8	0.81	0.77	36500

MustGrow Biologics

BNP Paribas Issuance

BNP Paribas Issuance

UBS Irl ETF plc S&P 500 ...

Exchange Traded

Supergroup (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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