Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Mindset Pharma Inc (OP: MSSTF )

N/A UNCHANGED
Last Price Updated: 3:55 PM EDT, Oct 24, 2023 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 (%)
Feb 28, 2023 0.1910 0.2196 0.1910 0.2100 18,570 -0.01(-2.33%)
Feb 27, 2023 0.2140 0.2150 0.2140 0.2150 8,545 +0.01(+7.50%)
Feb 24, 2023 0.2001 0.2200 0.2000 0.2000 5,775 +0.00(+0.00%)
Feb 23, 2023 0.2000 0.2000 0.2000 0.2000 1,101 +0.00(+1.37%)
Feb 22, 2023 0.2066 0.2100 0.1960 0.1973 25,029 -0.03(-12.74%)
Feb 21, 2023 0.2134 0.2300 0.2100 0.2261 33,950 +0.01(+5.07%)
Feb 17, 2023 0.2017 0.2152 0.2017 0.2152 1,943 +0.01(+2.48%)
Feb 16, 2023 0.2210 0.2210 0.2100 0.2100 10,136 -0.01(-4.72%)
Feb 15, 2023 0.2300 0.2300 0.2110 0.2204 13,320 -0.00(-1.52%)
Feb 14, 2023 0.2343 0.2343 0.2222 0.2238 2,600 +0.00(+1.77%)
Feb 13, 2023 0.2199 0.2199 0.2199 0.2199 1,000 +0.00(+0.41%)
Feb 10, 2023 0.2117 0.2193 0.2117 0.2190 7,620 -0.01(-3.52%)
Feb 09, 2023 0.2270 0.2270 0.2270 0.2270 1,100 +0.01(+5.58%)
Feb 08, 2023 0.1986 0.2190 0.1986 0.2150 9,882 +0.01(+5.65%)
Feb 07, 2023 0.2110 0.2270 0.2035 0.2035 5,450 -0.01(-6.39%)
Feb 06, 2023 0.2283 0.2283 0.2100 0.2174 9,082 -0.00(-1.14%)
Feb 03, 2023 0.2175 0.2199 0.2100 0.2199 4,600 +0.02(+7.32%)
Feb 02, 2023 0.2235 0.2235 0.1950 0.2049 7,700 -0.02(-7.49%)
Feb 01, 2023 0.2215 0.2215 0.2215 0.2215 175 +0.01(+3.36%)
Jan 31, 2023 0.2199 0.2199 0.2143 0.2143 680 +0.01(+6.99%)
Jan 30, 2023 0.2139 0.2145 0.2003 0.2003 3,405 -0.01(-5.65%)
Jan 27, 2023 0.2170 0.2170 0.2117 0.2123 61,056 -0.00(-1.26%)
Jan 26, 2023 0.2264 0.2333 0.2150 0.2150 5,610 -0.00(-0.69%)
Jan 25, 2023 0.2165 0.2200 0.2165 0.2165 5,930 -0.00(-1.59%)
Jan 24, 2023 0.2264 0.2264 0.2200 0.2200 11,510 -0.00(-1.61%)
Jan 23, 2023 0.2350 0.2350 0.2201 0.2236 13,343 -0.01(-4.97%)
Jan 20, 2023 0.2300 0.2400 0.2300 0.2353 3,758 +0.01(+3.66%)
Jan 19, 2023 0.2329 0.2400 0.2250 0.2270 8,068 +0.01(+3.18%)
Jan 18, 2023 0.2250 0.2370 0.2200 0.2200 23,920 -0.01(-4.35%)
Jan 17, 2023 0.2250 0.2300 0.2250 0.2300 6,910 -0.00(-1.12%)
Jan 13, 2023 0.2280 0.2326 0.2250 0.2326 910 +0.01(+5.73%)
Jan 12, 2023 0.2300 0.2375 0.2200 0.2200 21,968 -0.02(-7.99%)
Jan 11, 2023 0.2400 0.2400 0.2391 0.2391 12,185 +0.01(+4.96%)
Jan 10, 2023 0.2278 0.2278 0.2278 0.2278 1,010 +0.01(+2.61%)
Jan 09, 2023 0.2100 0.2220 0.2100 0.2220 17,432 -0.00(-0.22%)
Jan 06, 2023 0.2295 0.2403 0.2225 0.2225 6,346 -0.02(-7.37%)
Jan 05, 2023 0.2402 0.2402 0.2402 0.2402 500 -0.01(-3.34%)
Jan 03, 2023 0.2485 0 +0.02(+9.28%)
Dec 30, 2022 0.2285 0.2373 0.2182 0.2274 17,100 -0.00(-0.26%)
Dec 29, 2022 0.1850 0.2280 0.1850 0.2280 19,181 +0.01(+5.51%)
Dec 28, 2022 0.2150 0.2232 0.2030 0.2161 19,180 -0.02(-9.96%)
Dec 27, 2022 0.2425 0.2425 0.2150 0.2400 9,015 +0.02(+8.99%)
Dec 23, 2022 0.2510 0.2510 0.2130 0.2202 42,923 -0.03(-12.27%)
Dec 22, 2022 0.2550 0.2573 0.2393 0.2510 14,135 -0.00(-1.76%)
Dec 21, 2022 0.2677 0.2700 0.2500 0.2555 8,450 +0.01(+2.20%)
Dec 20, 2022 0.2561 0.2588 0.2500 0.2500 6,998 -0.01(-3.74%)
Dec 19, 2022 0.2850 0.2850 0.2593 0.2597 27,750 -0.03(-8.88%)
Dec 16, 2022 0.2726 0.2935 0.2726 0.2850 7,719 +0.00(+0.71%)
Dec 15, 2022 0.2781 0.2830 0.2781 0.2830 6,950 +0.00(+0.21%)
Dec 14, 2022 0.2700 0.2824 0.2700 0.2824 1,350 -0.01(-1.98%)
Dec 13, 2022 0.2881 0.2881 0.2881 0.2881 600 +0.01(+4.35%)
Dec 12, 2022 0.2760 0.2761 0.2600 0.2761 38,175 -0.01(-4.40%)
Dec 09, 2022 0.2907 0.2907 0.2819 0.2888 6,600 +0.01(+1.98%)
Dec 08, 2022 0.2931 0.2940 0.2832 0.2832 14,211 -0.01(-3.67%)
Dec 07, 2022 0.2630 0.2999 0.2630 0.2940 11,852 +0.00(+1.38%)
Dec 06, 2022 0.2950 0.2950 0.2896 0.2900 10,720 -0.01(-3.33%)
Dec 05, 2022 0.3051 0.3051 0.3000 0.3000 5,984 -0.00(-0.03%)
Dec 02, 2022 0.3000 0.3001 0.3000 0.3001 6,476 -0.00(-0.10%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.