S&P TSX Capped Composite...

US Dollar vs CAD

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

MGRO MustGrow Biologics Corp

1.05

0.01 (0.96%)

May 10 2024 - Closed

Delayed by 15 minutes

MGRO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	1.05	0.01	0.96%	1.02	1.06	1.02	17,950
May 09 2024	1.04	-0.01	-0.95%	1.10	1.10	1.04	3,200
May 08 2024	1.05	0.03	2.94%	1.09	1.15	1.05	44,900
May 07 2024	1.02	-0.05	-4.67%	1.05	1.05	1.02	15,835
May 06 2024	1.07	0.05	4.90%	1.02	1.07	1.02	700
May 03 2024	1.02	0.01	0.99%	0.94	1.10	0.94	74,953
May 02 2024	1.01	-0.04	-3.81%	1.05	1.05	1.00	13,850
May 01 2024	1.05	0.00	0.00%	1.05	1.05	1.05	0
Apr 30 2024	1.05	-0.01	-0.94%	1.08	1.10	1.05	8,844
Apr 29 2024	1.06	0.06	6.00%	1.12	1.15	1.06	15,520
Apr 26 2024	1.00	-0.10	-9.09%	1.09	1.15	0.76	126,703
Apr 25 2024	1.10	0.00	0.00%	1.08	1.10	1.08	400
Apr 24 2024	1.10	0.05	4.76%	1.09	1.10	1.05	49,400
Apr 23 2024	1.05	0.00	0.00%	1.07	1.08	1.05	14,100
Apr 22 2024	1.05	0.03	2.94%	1.01	1.09	1.00	29,170
Apr 19 2024	1.02	-0.05	-4.67%	1.08	1.08	1.02	3,250
Apr 18 2024	1.07	-0.04	-3.60%	1.07	1.07	1.07	300
Apr 17 2024	1.11	0.01	0.91%	1.10	1.11	1.05	19,100
Apr 16 2024	1.10	0.05	4.76%	1.05	1.10	1.05	18,500
Apr 15 2024	1.05	-0.05	-4.55%	1.06	1.09	1.05	6,470
Apr 12 2024	1.10	0.02	1.85%	1.10	1.20	1.05	14,000
Apr 11 2024	1.08	0.01	0.93%	1.14	1.14	1.08	19,106
Apr 10 2024	1.07	-0.01	-0.93%	1.08	1.11	1.05	15,190
Apr 09 2024	1.08	-0.03	-2.70%	1.11	1.14	1.08	24,427
Apr 08 2024	1.11	-0.01	-0.89%	1.14	1.14	1.11	19,200
Apr 05 2024	1.12	0.01	0.90%	1.11	1.12	1.02	15,850
Apr 04 2024	1.11	-0.05	-4.31%	1.14	1.14	1.11	8,300
Apr 03 2024	1.16	0.06	5.45%	1.12	1.16	1.10	20,000
Apr 02 2024	1.10	-0.10	-8.33%	1.20	1.20	1.09	38,441
Apr 01 2024	1.20	-0.05	-4.00%	1.18	1.25	1.16	33,518
Mar 28 2024	1.25	0.07	5.93%	1.21	1.25	1.21	3,000
Mar 27 2024	1.18	-0.03	-2.48%	1.18	1.20	1.18	3,600
Mar 26 2024	1.21	0.01	0.83%	1.21	1.21	1.21	1,430
Mar 25 2024	1.20	-0.07	-5.51%	1.25	1.25	1.17	7,625
Mar 22 2024	1.27	0.03	2.42%	1.24	1.27	1.24	1,260
Mar 21 2024	1.24	0.05	4.20%	1.22	1.24	1.16	15,400
Mar 20 2024	1.19	-0.01	-0.83%	1.24	1.24	1.19	1,700
Mar 19 2024	1.20	-0.08	-6.25%	1.21	1.28	1.20	11,300
Mar 18 2024	1.28	0.02	1.59%	1.29	1.30	1.26	13,901
Mar 15 2024	1.26	-0.04	-3.08%	1.30	1.30	1.26	3,302
Mar 14 2024	1.30	0.02	1.56%	1.30	1.30	1.30	200
Mar 13 2024	1.28	0.05	4.07%	1.24	1.32	1.24	9,700
Mar 12 2024	1.23	0.04	3.36%	1.20	1.23	1.20	28,315
Mar 11 2024	1.19	0.01	0.85%	1.17	1.20	1.16	6,324
Mar 08 2024	1.18	-0.07	-5.60%	1.29	1.29	1.18	25,400
Mar 07 2024	1.25	0.19	17.92%	1.08	1.25	1.08	12,350
Mar 06 2024	1.06	-0.12	-10.17%	1.20	1.20	1.04	81,335
Mar 05 2024	1.18	-0.02	-1.67%	1.20	1.20	1.17	29,418
Mar 04 2024	1.20	0.00	0.00%	1.15	1.20	1.04	204,975
Mar 01 2024	1.20	-0.05	-4.00%	1.25	1.31	1.19	108,399
Feb 29 2024	1.25	0.02	1.63%	1.25	1.25	1.23	9,900
Feb 28 2024	1.23	-0.16	-11.51%	1.39	1.39	1.08	88,250
Feb 27 2024	1.39	-0.02	-1.42%	1.39	1.39	1.39	1,200
Feb 26 2024	1.41	-0.01	-0.70%	1.41	1.41	1.39	2,900
Feb 23 2024	1.42	0.02	1.43%	1.42	1.44	1.42	800
Feb 22 2024	1.40	0.00	0.00%	1.40	1.40	1.40	7,800
Feb 21 2024	1.40	0.00	0.00%	1.40	1.40	1.40	1,400
Feb 20 2024	1.40	-0.02	-1.41%	1.42	1.42	1.40	5,320
Feb 16 2024	1.42	-0.03	-2.07%	1.45	1.45	1.40	26,700
Feb 15 2024	1.45	0.06	4.32%	1.40	1.45	1.38	8,650
Feb 14 2024	1.39	-0.01	-0.71%	1.39	1.39	1.39	1,001
Feb 13 2024	1.40	-0.01	-0.71%	1.43	1.43	1.40	500
Feb 12 2024	1.41	0.01	0.71%	1.39	1.41	1.37	17,609

MustGrow Biologics

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