Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mangoceuticals, Inc. - Common Stock (NQ: MGRX )

0.3936 -0.0214 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.4000 0.4249 0.3789 0.3936 545,228 -0.02(-5.16%)
May 30, 2024 0.4300 0.4412 0.4099 0.4150 464,677 -0.02(-5.57%)
May 29, 2024 0.4000 0.4600 0.4000 0.4395 1,132,569 -0.00(-0.11%)
May 28, 2024 0.4100 0.4600 0.3706 0.4400 1,866,793 +0.03(+7.00%)
May 24, 2024 0.4700 0.5000 0.4002 0.4112 2,454,378 -0.11(-20.92%)
May 23, 2024 0.3750 0.5854 0.3701 0.5200 12,636,053 +0.06(+13.04%)
May 22, 2024 0.5500 0.5600 0.3800 0.4600 24,399,062 -0.06(-10.73%)
May 21, 2024 0.4708 1.120 0.4210 0.5153 238,072,464 +0.26(+103.68%)
May 20, 2024 0.2480 0.2777 0.2150 0.2530 774,978 +0.01(+4.98%)
May 17, 2024 0.2400 0.2573 0.2155 0.2410 1,279,161 +0.02(+9.50%)
May 16, 2024 0.2200 0.2295 0.2128 0.2201 1,064,668 +0.00(+0.50%)
May 15, 2024 0.2200 0.2200 0.2128 0.2190 55,072 -0.00(-0.05%)
May 14, 2024 0.2400 0.2484 0.2132 0.2191 112,010 -0.03(-12.36%)
May 13, 2024 0.2575 0.2700 0.2321 0.2500 106,848 -0.01(-3.21%)
May 10, 2024 0.2600 0.2698 0.2505 0.2583 62,047 -0.01(-4.33%)
May 09, 2024 0.2602 0.2700 0.2487 0.2700 122,123 +0.01(+4.77%)
May 08, 2024 0.2700 0.2860 0.2577 0.2577 41,219 -0.02(-7.93%)
May 07, 2024 0.2600 0.2818 0.2625 0.2799 83,154 +0.02(+7.08%)
May 06, 2024 0.2500 0.2800 0.2400 0.2614 36,867 -0.00(-0.98%)
May 03, 2024 0.2600 0.2700 0.2461 0.2640 60,614 +0.00(+1.69%)
May 02, 2024 0.2590 0.2720 0.2500 0.2596 92,695 -0.01(-2.04%)
May 01, 2024 0.2700 0.2708 0.2320 0.2650 105,749 +0.02(+9.01%)
Apr 30, 2024 0.2431 0.2552 0.2311 0.2431 104,298 -0.02(-7.04%)
Apr 29, 2024 0.2762 0.2815 0.2541 0.2615 60,311 -0.00(-0.61%)
Apr 26, 2024 0.2600 0.2751 0.2552 0.2631 68,709 -0.01(-5.12%)
Apr 25, 2024 0.2835 0.2900 0.2410 0.2773 411,182 +0.01(+3.39%)
Apr 24, 2024 0.2700 0.2900 0.2627 0.2682 23,913 -0.01(-5.03%)
Apr 23, 2024 0.2600 0.2824 0.2600 0.2824 10,050 +0.00(+0.86%)
Apr 22, 2024 0.2790 0.2928 0.2701 0.2800 106,090 -0.01(-4.76%)
Apr 19, 2024 0.2789 0.2950 0.2760 0.2940 79,580 -0.01(-1.97%)
Apr 18, 2024 0.2950 0.3099 0.2750 0.2999 276,113 +0.02(+6.35%)
Apr 17, 2024 0.2600 0.2950 0.2509 0.2820 248,191 +0.02(+8.92%)
Apr 16, 2024 0.2440 0.2590 0.2301 0.2589 106,844 +0.01(+6.11%)
Apr 15, 2024 0.2351 0.2450 0.2013 0.2440 194,566 +0.00(+0.70%)
Apr 12, 2024 0.2590 0.2600 0.2323 0.2423 459,201 -0.03(-9.93%)
Apr 11, 2024 0.2496 0.2690 0.2290 0.2690 91,544 +0.01(+5.53%)
Apr 10, 2024 0.2809 0.2809 0.2415 0.2549 107,255 -0.01(-4.89%)
Apr 09, 2024 0.2870 0.2960 0.2652 0.2680 247,470 -0.02(-5.80%)
Apr 08, 2024 0.2200 0.2850 0.2210 0.2845 840,388 +0.05(+20.45%)
Apr 05, 2024 0.2279 0.2445 0.2265 0.2362 180,632 +0.00(+0.55%)
Apr 04, 2024 0.2060 0.2349 0.2060 0.2349 520,135 +0.02(+9.31%)
Apr 03, 2024 0.2059 0.2158 0.2054 0.2149 85,097 +0.00(+2.33%)
Apr 02, 2024 0.2073 0.2128 0.2005 0.2100 109,154 -0.01(-2.33%)
Apr 01, 2024 0.2060 0.2200 0.1905 0.2150 151,622 -0.00(-0.88%)
Mar 28, 2024 0.2050 0.2200 0.2050 0.2169 213,497 -0.00(-0.96%)
Mar 27, 2024 0.2000 0.2198 0.1901 0.2190 490,402 +0.01(+6.83%)
Mar 26, 2024 0.1900 0.2095 0.1864 0.2050 315,990 +0.02(+8.18%)
Mar 25, 2024 0.2100 0.2100 0.1830 0.1895 299,847 +0.00(+1.34%)
Mar 22, 2024 0.2000 0.2014 0.1700 0.1870 376,548 -0.01(-5.32%)
Mar 21, 2024 0.1860 0.2070 0.1777 0.1975 881,635 -0.00(-1.25%)
Mar 20, 2024 0.2155 0.2250 0.1722 0.2000 16,152,475 +0.01(+4.17%)
Mar 19, 2024 0.1800 0.1950 0.1712 0.1920 152,238 +0.01(+3.23%)
Mar 18, 2024 0.1900 0.1900 0.1680 0.1860 604,583 +0.01(+5.03%)
Mar 15, 2024 0.1550 0.1800 0.1480 0.1771 684,663 +0.03(+18.54%)
Mar 14, 2024 0.1640 0.1640 0.1460 0.1494 176,994 -0.00(-0.40%)
Mar 13, 2024 0.1630 0.1630 0.1430 0.1500 457,190 -0.01(-6.95%)
Mar 12, 2024 0.1533 0.1817 0.1533 0.1612 447,204 +0.00(+2.03%)
Mar 11, 2024 0.1870 0.1969 0.1520 0.1580 1,785,650 -0.04(-18.81%)
Mar 08, 2024 0.2071 0.2135 0.1900 0.1946 611,792 -0.02(-8.85%)
Mar 07, 2024 0.2092 0.2197 0.2000 0.2135 307,704 +0.00(+0.76%)
Mar 06, 2024 0.2066 0.2198 0.2060 0.2119 58,389 +0.01(+3.11%)
Mar 05, 2024 0.2099 0.2290 0.2010 0.2055 272,338 -0.00(-2.00%)
Mar 04, 2024 0.2290 0.2400 0.2050 0.2097 227,735 -0.02(-8.27%)
Mar 01, 2024 0.2300 0.2409 0.2173 0.2286 142,829 +0.00(+0.57%)
Feb 29, 2024 0.2375 0.2410 0.2200 0.2273 194,820 -0.00(-1.47%)
Feb 28, 2024 0.2166 0.2470 0.2102 0.2307 554,983 +0.02(+7.00%)
Feb 27, 2024 0.1960 0.2200 0.1960 0.2156 319,208 +0.02(+7.80%)
Feb 26, 2024 0.2097 0.2130 0.1903 0.2000 644,290 -0.01(-6.15%)
Feb 23, 2024 0.2147 0.2198 0.2060 0.2131 256,016 +0.00(+1.09%)
Feb 22, 2024 0.2201 0.2201 0.2100 0.2108 197,234 -0.01(-4.09%)
Feb 21, 2024 0.2174 0.2400 0.2115 0.2198 612,983 -0.01(-2.31%)
Feb 20, 2024 0.2192 0.2318 0.2101 0.2250 653,869 +0.00(+1.53%)
Feb 16, 2024 0.2300 0.2406 0.2002 0.2216 1,343,983 -0.01(-5.90%)
Feb 15, 2024 0.2600 0.2575 0.2280 0.2355 454,695 -0.01(-4.23%)
Feb 14, 2024 0.2488 0.2600 0.2301 0.2459 458,246 +0.01(+2.46%)
Feb 13, 2024 0.2770 0.2779 0.2135 0.2400 1,461,418 -0.04(-13.39%)
Feb 12, 2024 0.3296 0.3300 0.2750 0.2771 2,155,076 -0.10(-25.83%)
Feb 09, 2024 0.4100 0.4100 0.3560 0.3736 961,689 -0.03(-6.44%)
Feb 08, 2024 0.3900 0.4356 0.3505 0.3993 2,338,527 -0.00(-0.67%)
Feb 07, 2024 0.4300 0.4495 0.3814 0.4020 1,069,251 -0.03(-7.95%)
Feb 06, 2024 0.4120 0.4600 0.3900 0.4367 1,045,125 +0.03(+6.51%)
Feb 05, 2024 0.4800 0.4861 0.3799 0.4100 2,558,586 -0.03(-7.01%)
Feb 02, 2024 0.3500 0.4498 0.3500 0.4409 2,939,381 +0.08(+23.61%)
Feb 01, 2024 0.3400 0.3600 0.3370 0.3567 600,184 -0.00(-1.19%)
Jan 31, 2024 0.3760 0.3760 0.3370 0.3610 842,986 +0.00(+0.36%)
Jan 30, 2024 0.3600 0.3700 0.3300 0.3597 858,017 -0.02(-5.34%)
Jan 29, 2024 0.3700 0.4200 0.3511 0.3800 3,303,606 +0.03(+9.51%)
Jan 26, 2024 0.3120 0.3800 0.3102 0.3470 2,011,667 +0.04(+12.66%)
Jan 25, 2024 0.2800 0.3090 0.2619 0.3080 750,319 +0.02(+7.17%)
Jan 24, 2024 0.3000 0.3050 0.2800 0.2874 576,510 -0.02(-5.46%)
Jan 23, 2024 0.3152 0.3180 0.2901 0.3040 680,486 -0.01(-3.49%)
Jan 22, 2024 0.3283 0.3283 0.2910 0.3150 712,547 -0.01(-3.11%)
Jan 19, 2024 0.3370 0.3389 0.2805 0.3251 3,768,277 +0.01(+3.87%)
Jan 18, 2024 0.3549 0.3600 0.3019 0.3130 1,491,150 -0.03(-7.94%)
Jan 17, 2024 0.3040 0.3425 0.3040 0.3400 1,910,837 +0.03(+8.14%)
Jan 16, 2024 0.3100 0.3288 0.2970 0.3144 299,962 +0.01(+3.08%)
Jan 12, 2024 0.3000 0.3294 0.2910 0.3050 916,569 -0.00(-0.91%)
Jan 11, 2024 0.3210 0.3210 0.2826 0.3078 619,196 -0.01(-3.81%)
Jan 10, 2024 0.2961 0.3500 0.2850 0.3200 1,126,294 +0.03(+11.11%)
Jan 09, 2024 0.2800 0.2927 0.2560 0.2880 781,819 +0.02(+6.90%)
Jan 08, 2024 0.2697 0.2782 0.2561 0.2694 170,212 +0.01(+3.62%)
Jan 05, 2024 0.2800 0.2800 0.2573 0.2600 274,764 -0.01(-4.66%)
Jan 04, 2024 0.2800 0.2808 0.2711 0.2727 148,941 -0.01(-2.57%)
Jan 03, 2024 0.2908 0.3000 0.2710 0.2799 276,222 -0.01(-3.62%)
Jan 02, 2024 0.2800 0.3001 0.2800 0.2904 439,470 +0.01(+4.88%)
Dec 29, 2023 0.3010 0.3010 0.2670 0.2769 395,362 -0.01(-4.48%)
Dec 28, 2023 0.3000 0.3031 0.2850 0.2899 420,456 -0.02(-5.57%)
Dec 27, 2023 0.3130 0.3130 0.2870 0.3070 370,728 +0.01(+1.96%)
Dec 26, 2023 0.3014 0.3200 0.2800 0.3011 331,975 +0.01(+3.83%)
Dec 22, 2023 0.2850 0.3100 0.2850 0.2900 279,093 +0.01(+1.75%)
Dec 21, 2023 0.2992 0.3099 0.2850 0.2850 430,215 -0.01(-1.72%)
Dec 20, 2023 0.3000 0.3300 0.2750 0.2900 1,071,114 +0.01(+2.73%)
Dec 19, 2023 0.2887 0.2925 0.2650 0.2823 505,419 +0.00(+1.51%)
Dec 18, 2023 0.3070 0.3102 0.2650 0.2781 837,352 -0.03(-9.41%)
Dec 15, 2023 0.3480 0.4500 0.2951 0.3070 3,790,461 -0.21(-40.97%)
Dec 14, 2023 0.6000 0.6000 0.5130 0.5201 267,238 -0.06(-9.88%)
Dec 13, 2023 0.6000 0.6499 0.5500 0.5771 1,348,017 -0.01(-1.52%)
Dec 12, 2023 0.5650 0.6198 0.5650 0.5860 182,054 +0.01(+1.02%)
Dec 11, 2023 0.6763 0.6828 0.5500 0.5801 282,379 -0.10(-14.22%)
Dec 08, 2023 0.7900 0.7900 0.6527 0.6763 130,383 -0.12(-15.45%)
Dec 07, 2023 0.8210 0.8350 0.7601 0.7999 161,837 -0.02(-2.44%)
Dec 06, 2023 0.8700 0.8900 0.7800 0.8199 308,621 -0.01(-1.22%)
Dec 05, 2023 0.6800 0.8500 0.6800 0.8300 266,917 +0.14(+20.82%)
Dec 04, 2023 0.7649 0.7749 0.5600 0.6870 212,572 +0.00(+0.29%)
Dec 01, 2023 0.8000 0.8000 0.6501 0.6850 112,002 -0.05(-7.31%)
Nov 30, 2023 0.8072 0.9099 0.6500 0.7390 259,214 -0.05(-6.21%)
Nov 29, 2023 0.6700 0.8100 0.6601 0.7879 395,874 +0.12(+17.61%)
Nov 28, 2023 0.5980 0.7000 0.5750 0.6699 162,891 +0.10(+17.53%)
Nov 27, 2023 0.5500 0.5800 0.5500 0.5700 41,240 +0.01(+1.79%)
Nov 24, 2023 0.5523 0.5799 0.5300 0.5600 31,020 +0.02(+3.90%)
Nov 22, 2023 0.5319 0.5400 0.5010 0.5390 70,610 -0.01(-1.70%)
Nov 21, 2023 0.5700 0.5949 0.5300 0.5483 94,268 -0.03(-5.47%)
Nov 20, 2023 0.5300 0.5900 0.5101 0.5800 241,392 +0.08(+15.26%)
Nov 17, 2023 0.4500 0.5032 0.4500 0.5032 175,420 +0.07(+16.94%)
Nov 16, 2023 0.4500 0.4690 0.4301 0.4303 133,765 -0.01(-1.28%)
Nov 15, 2023 0.4217 0.4722 0.4200 0.4359 115,230 +0.00(+0.93%)
Nov 14, 2023 0.4380 0.5100 0.4235 0.4319 82,796 -0.01(-1.19%)
Nov 13, 2023 0.4620 0.4951 0.4300 0.4371 100,099 -0.01(-2.87%)
Nov 10, 2023 0.4840 0.4840 0.4303 0.4500 55,195 -0.02(-4.15%)
Nov 09, 2023 0.5200 0.5200 0.4596 0.4695 39,045 -0.04(-7.94%)
Nov 08, 2023 0.5080 0.5300 0.4939 0.5100 90,438 +0.00(+0.39%)
Nov 07, 2023 0.5500 0.5500 0.4920 0.5080 108,710 -0.04(-7.79%)
Nov 06, 2023 0.6264 0.6264 0.5420 0.5509 50,709 -0.04(-6.63%)
Nov 03, 2023 0.5779 0.6190 0.5503 0.5900 86,643 +0.01(+1.71%)
Nov 02, 2023 0.6452 0.6452 0.5800 0.5801 161,568 -0.07(-10.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.