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 )

0.2410 +0.0209 (+9.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2023 1.090 1.130 1.030 1.120 65,805 +0.03(+2.75%)
May 30, 2023 1.040 1.100 1.010 1.090 72,020 +0.05(+4.81%)
May 26, 2023 1.020 1.060 1.020 1.040 26,191 -0.04(-3.70%)
May 25, 2023 1.100 1.120 0.9900 1.080 188,183 -0.02(-1.82%)
May 24, 2023 1.190 1.200 1.100 1.100 104,546 -0.10(-8.33%)
May 23, 2023 1.200 1.220 1.170 1.200 60,627 -0.02(-1.64%)
May 22, 2023 1.230 1.240 1.170 1.220 123,239 +0.01(+0.83%)
May 19, 2023 1.230 1.250 1.160 1.210 163,646 +0.02(+1.68%)
May 18, 2023 1.140 1.279 1.140 1.190 437,095 +0.00(+0.00%)
May 17, 2023 1.150 1.240 1.130 1.190 71,957 +0.04(+3.48%)
May 16, 2023 1.240 1.240 1.140 1.150 163,384 -0.08(-6.50%)
May 15, 2023 1.180 1.235 1.170 1.230 88,165 +0.04(+3.36%)
May 12, 2023 1.190 1.250 1.150 1.190 122,616 +0.00(+0.00%)
May 11, 2023 1.140 1.280 1.100 1.190 266,542 +0.02(+1.71%)
May 10, 2023 1.150 1.220 1.130 1.170 104,804 +0.02(+1.74%)
May 09, 2023 1.190 1.220 1.160 1.150 154,153 -0.05(-4.17%)
May 08, 2023 1.270 1.280 1.150 1.200 100,407 -0.05(-4.00%)
May 05, 2023 1.180 1.250 1.160 1.250 201,131 +0.03(+2.46%)
May 04, 2023 1.300 1.300 1.100 1.220 258,217 -0.01(-0.81%)
May 03, 2023 1.110 1.420 1.080 1.230 975,182 +0.20(+19.42%)
May 02, 2023 1.050 1.110 0.9600 1.030 177,716 +0.03(+3.06%)
May 01, 2023 1.120 1.120 0.9610 0.9994 247,239 -0.08(-7.46%)
Apr 28, 2023 1.220 1.300 1.050 1.080 670,811 -0.21(-16.28%)
Apr 27, 2023 1.410 1.410 1.220 1.290 879,606 +0.08(+6.61%)
Apr 26, 2023 1.600 1.670 1.160 1.210 1,723,736 -0.59(-32.78%)
Apr 25, 2023 2.130 2.200 1.550 1.800 3,444,481 -0.15(-7.69%)
Apr 24, 2023 1.410 2.150 1.320 1.950 20,816,800 +0.47(+31.76%)
Apr 21, 2023 1.760 3.180 1.430 1.480 103,907,136 +0.55(+58.36%)
Apr 20, 2023 0.9398 0.9500 0.8951 0.9346 55,334 +0.00(+0.37%)
Apr 19, 2023 0.8900 0.9600 0.8900 0.9312 99,335 +0.03(+3.46%)
Apr 18, 2023 0.9800 0.9900 0.9001 0.9001 152,775 -0.10(-9.99%)
Apr 17, 2023 1.050 1.076 0.9410 1.000 202,260 -0.03(-2.91%)
Apr 14, 2023 0.9500 1.230 0.9012 1.030 630,201 +0.09(+9.57%)
Apr 13, 2023 0.8953 0.9400 0.8921 0.9400 60,826 +0.02(+2.17%)
Apr 12, 2023 0.9100 0.9300 0.8822 0.9200 36,438 +0.01(+0.58%)
Apr 11, 2023 0.8700 0.9250 0.8603 0.9147 124,863 +0.04(+4.78%)
Apr 10, 2023 0.9104 0.9490 0.8700 0.8730 112,789 -0.10(-10.00%)
Apr 06, 2023 1.100 1.113 0.8700 0.9700 440,340 -0.17(-14.91%)
Apr 05, 2023 1.450 1.550 1.050 1.140 1,204,536 -0.33(-22.45%)
Apr 04, 2023 1.120 1.500 1.120 1.470 553,012 +0.34(+30.09%)
Apr 03, 2023 1.130 1.500 1.010 1.130 937,387 -0.01(-0.88%)
Mar 31, 2023 1.350 1.450 1.130 1.140 152,858 -0.31(-21.38%)
Mar 30, 2023 1.850 1.960 1.330 1.450 162,680 -0.43(-22.87%)
Mar 29, 2023 2.380 2.550 1.810 1.880 106,563 -0.52(-21.67%)
Mar 28, 2023 2.220 2.448 2.160 2.400 78,179 +0.08(+3.67%)
Mar 27, 2023 2.640 2.752 2.110 2.315 76,655 -0.17(-6.66%)
Mar 24, 2023 2.250 3.000 2.250 2.480 232,888 +0.06(+2.48%)
Mar 23, 2023 3.190 3.199 2.400 2.420 59,555 -0.63(-20.66%)
Mar 22, 2023 3.880 3.880 3.000 3.050 179,563 -0.95(-23.75%)
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.