Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

2.320 -0.050 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2024 3.647 3.828 3.466 3.647 6,953 -0.28(-7.04%)
Apr 29, 2024 4.143 4.223 3.812 3.922 4,020 -0.02(-0.61%)
Apr 26, 2024 3.900 4.127 3.828 3.946 4,580 -0.21(-5.12%)
Apr 25, 2024 4.253 4.350 3.615 4.160 27,412 +0.14(+3.39%)
Apr 24, 2024 4.050 4.350 3.941 4.023 1,594 -0.21(-5.03%)
Apr 23, 2024 3.900 4.236 3.900 4.236 670 +0.04(+0.86%)
Apr 22, 2024 4.185 4.392 4.051 4.200 7,072 -0.21(-4.76%)
Apr 19, 2024 4.184 4.425 4.140 4.410 5,305 -0.09(-1.97%)
Apr 18, 2024 4.425 4.649 4.125 4.498 18,407 +0.27(+6.35%)
Apr 17, 2024 3.900 4.425 3.764 4.230 16,546 +0.35(+8.92%)
Apr 16, 2024 3.660 3.885 3.451 3.884 7,122 +0.22(+6.11%)
Apr 15, 2024 3.526 3.675 3.019 3.660 12,971 +0.03(+0.70%)
Apr 12, 2024 3.885 3.900 3.485 3.635 30,613 -0.40(-9.93%)
Apr 11, 2024 3.744 4.035 3.435 4.035 6,102 +0.21(+5.53%)
Apr 10, 2024 4.213 4.213 3.623 3.824 7,150 -0.20(-4.89%)
Apr 09, 2024 4.305 4.440 3.978 4.020 16,498 -0.25(-5.80%)
Apr 08, 2024 3.300 4.275 3.315 4.268 56,025 +0.72(+20.45%)
Apr 05, 2024 3.418 3.667 3.397 3.543 12,042 +0.02(+0.55%)
Apr 04, 2024 3.090 3.523 3.090 3.523 34,675 +0.30(+9.31%)
Apr 03, 2024 3.088 3.237 3.081 3.224 5,673 +0.07(+2.33%)
Apr 02, 2024 3.110 3.192 3.007 3.150 7,276 -0.08(-2.33%)
Apr 01, 2024 3.090 3.300 2.857 3.225 10,108 -0.03(-0.88%)
Mar 28, 2024 3.075 3.300 3.075 3.253 14,233 -0.03(-0.96%)
Mar 27, 2024 3.000 3.297 2.852 3.285 32,693 +0.21(+6.83%)
Mar 26, 2024 2.850 3.143 2.796 3.075 21,066 +0.23(+8.18%)
Mar 25, 2024 3.150 3.150 2.745 2.842 19,989 +0.04(+1.34%)
Mar 22, 2024 3.000 3.021 2.550 2.805 25,103 -0.16(-5.32%)
Mar 21, 2024 2.790 3.105 2.666 2.962 58,775 -0.04(-1.25%)
Mar 20, 2024 3.232 3.375 2.583 3.000 1,076,831 +0.12(+4.17%)
Mar 19, 2024 2.700 2.925 2.568 2.880 10,149 +0.09(+3.23%)
Mar 18, 2024 2.850 2.850 2.520 2.790 40,305 +0.13(+5.03%)
Mar 15, 2024 2.325 2.700 2.220 2.656 45,644 +0.42(+18.54%)
Mar 14, 2024 2.460 2.460 2.190 2.241 11,799 -0.01(-0.40%)
Mar 13, 2024 2.445 2.445 2.145 2.250 30,479 -0.17(-6.95%)
Mar 12, 2024 2.300 2.725 2.300 2.418 29,813 +0.05(+2.03%)
Mar 11, 2024 2.805 2.954 2.280 2.370 119,043 -0.55(-18.81%)
Mar 08, 2024 3.107 3.203 2.850 2.919 40,786 -0.28(-8.85%)
Mar 07, 2024 3.138 3.296 3.000 3.203 20,513 +0.02(+0.76%)
Mar 06, 2024 3.099 3.297 3.090 3.179 3,892 +0.10(+3.11%)
Mar 05, 2024 3.148 3.435 3.015 3.083 18,155 -0.06(-2.00%)
Mar 04, 2024 3.435 3.600 3.075 3.146 15,182 -0.28(-8.27%)
Mar 01, 2024 3.450 3.614 3.260 3.429 9,521 +0.02(+0.57%)
Feb 29, 2024 3.562 3.615 3.300 3.409 12,988 -0.05(-1.47%)
Feb 28, 2024 3.249 3.705 3.153 3.461 36,998 +0.23(+7.00%)
Feb 27, 2024 2.940 3.300 2.940 3.234 21,280 +0.23(+7.80%)
Feb 26, 2024 3.146 3.195 2.854 3.000 42,952 -0.20(-6.15%)
Feb 23, 2024 3.220 3.297 3.090 3.196 17,067 +0.03(+1.09%)
Feb 22, 2024 3.301 3.301 3.150 3.162 13,148 -0.14(-4.09%)
Feb 21, 2024 3.261 3.600 3.172 3.297 40,865 -0.08(-2.31%)
Feb 20, 2024 3.288 3.477 3.151 3.375 43,591 +0.05(+1.53%)
Feb 16, 2024 3.450 3.609 3.003 3.324 89,598 -0.21(-5.90%)
Feb 15, 2024 3.900 3.862 3.420 3.533 30,313 -0.16(-4.23%)
Feb 14, 2024 3.732 3.900 3.451 3.688 30,549 +0.09(+2.46%)
Feb 13, 2024 4.155 4.168 3.203 3.600 97,427 -0.56(-13.39%)
Feb 12, 2024 4.944 4.950 4.125 4.157 143,671 -1.45(-25.83%)
Feb 09, 2024 6.150 6.150 5.340 5.604 64,112 -0.39(-6.44%)
Feb 08, 2024 5.850 6.534 5.258 5.989 155,901 -0.04(-0.67%)
Feb 07, 2024 6.450 6.742 5.721 6.030 71,283 -0.52(-7.95%)
Feb 06, 2024 6.180 6.900 5.850 6.551 69,675 +0.40(+6.51%)
Feb 05, 2024 7.200 7.292 5.699 6.150 170,572 -0.46(-7.01%)
Feb 02, 2024 5.250 6.747 5.250 6.614 195,958 +1.26(+23.61%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.