Institute of Biomedical Research Corp. (MRES)
OTCMKTS
· Delayed Price · Currency is USD
0.0190
+0.0031 (19.50%)
May 28, 2025, 3:58 PM EDT
MRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.62% | 53,166 |
| May 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.23% | 1,297,939 |
| May 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 13.47% | 503,000 |
| May 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.71% | 895,660 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.67% | 774,677 |
| May 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -4.47% | 160,174 |
| May 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -1.60% | 1,007,581 |
| May 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -12.28% | 699,500 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.97% | 417,000 |
| May 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.67% | 498,022 |
| May 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 18,200 |
| May 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.42% | 500,312 |
| May 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.50% | 421,972 |
| May 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.60% | 564,244 |
| May 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.97% | 788,428 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.89% | 431,187 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.17% | 588,275 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.88% | 45,000 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.30% | 53,890 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.45% | 306,166 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.90% | 766,500 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.27% | 120,000 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | 707,985 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 1,349,126 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.94% | 595,103 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.56% | 461,252 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.92% | 648,095 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 53,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.47% | 624,268 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.50% | 1,226,540 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.79% | 1,869,784 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.45% | 757,744 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.12% | 1,613,838 |
| Apr 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.48% | 572,706 |
| Apr 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.39% | 280,000 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.65% | 196,992 |
| Apr 3, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -0.36% | 508,844 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 114.84% | 1,763,085 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.81% | 783,302 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.00% | 889,300 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.42% | 578,410 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.28% | 50,605 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10 |
| Mar 21, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -13.65% | 2,088,380 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.24% | 22,466 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.72% | 438,890 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.25% | 138,688 |