Institute of Biomedical Research Corp. (MRES)
OTCMKTS
· Delayed Price · Currency is USD
0.0165
-0.0001 (-0.60%)
Apr 28, 2025, 3:06 PM EDT
MRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.94% | 412,677 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.04% | 42,500 |
| Mar 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.62% | 349,450 |
| Mar 11, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -4.50% | 704,019 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.50% | 561,134 |
| Mar 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -6.11% | 447,900 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,106,900 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 171,499 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.26% | 1,500 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.54% | 340,597 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.81% | 1,644,098 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.20% | 143,500 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.86% | 280,564 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.26% | 391,675 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.19% | 162,685 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.79% | 2,781,158 |
| Feb 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -8.89% | 635,660 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.96% | 1,819,915 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.48% | 741,900 |