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 )

0.5381 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 (%)
Oct 24, 2023 0.5381 0 -0.00(-0.37%)
Oct 23, 2023 0.5310 0.5401 0.5310 0.5401 7,810 +0.00(+0.90%)
Oct 20, 2023 0.5353 0.5353 0.5353 0.5353 1,510 -0.00(-0.43%)
Oct 19, 2023 0.5400 0.5400 0.5376 0.5376 1,501 -0.00(-0.44%)
Oct 18, 2023 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.32%)
Oct 17, 2023 0.5383 0.5383 0.5383 0.5383 5,010 -0.00(-0.26%)
Oct 16, 2023 0.5400 0.5425 0.5397 0.5397 34,986 -0.00(-0.15%)
Oct 13, 2023 0.5400 0.5405 0.5400 0.5405 3,048 -0.00(-0.18%)
Oct 12, 2023 0.5381 0.5424 0.5381 0.5415 37,112 +0.00(+0.06%)
Oct 11, 2023 0.5402 0.5412 0.5379 0.5412 3,059 +0.00(+0.82%)
Oct 10, 2023 0.5416 0.5416 0.5350 0.5368 12,000 +0.00(+0.34%)
Oct 09, 2023 0.5400 0.5400 0.5325 0.5350 27,895 +0.00(+0.06%)
Oct 06, 2023 0.5324 0.5368 0.5322 0.5347 72,184 -0.00(-0.17%)
Oct 05, 2023 0.5370 0.5370 0.5313 0.5356 3,439 -0.00(-0.26%)
Oct 04, 2023 0.5370 0.5390 0.5370 0.5370 4,045 -0.01(-1.14%)
Oct 03, 2023 0.5432 0.5432 0.5432 0.5432 365 +0.00(+0.15%)
Oct 02, 2023 0.5370 0.5472 0.5370 0.5424 6,060 +0.00(+0.09%)
Sep 29, 2023 0.5374 0.5419 0.5374 0.5419 150,586 -0.00(-0.26%)
Sep 28, 2023 0.5441 0.5450 0.5420 0.5433 18,135 +0.00(+0.07%)
Sep 27, 2023 0.5426 0.5429 0.5391 0.5429 6,397 +0.00(+0.06%)
Sep 26, 2023 0.5404 0.5426 0.5404 0.5426 698 -0.01(-1.35%)
Sep 25, 2023 0.5448 0.5500 0.5500 0.5500 1,100 +0.01(+2.06%)
Sep 22, 2023 0.5424 0.5424 0.5389 0.5389 1,749 -0.00(-0.20%)
Sep 21, 2023 0.5454 0.5454 0.5400 0.5400 42,695 -0.01(-1.23%)
Sep 20, 2023 0.5489 0.5489 0.5467 0.5467 690 -0.00(-0.02%)
Sep 19, 2023 0.5415 0.5525 0.5415 0.5468 43,757 +0.00(+0.51%)
Sep 18, 2023 0.5415 0.5440 0.5403 0.5440 25,853 +0.00(+0.59%)
Sep 15, 2023 0.5590 0.5590 0.5401 0.5408 7,060 +0.00(+0.15%)
Sep 14, 2023 0.5383 0.5410 0.5383 0.5400 116,120 +0.00(+0.32%)
Sep 13, 2023 0.5391 0.5391 0.5383 0.5383 800 +0.00(+0.15%)
Sep 12, 2023 0.5353 0.5375 0.5353 0.5375 1,000 -0.00(-0.65%)
Sep 11, 2023 0.5352 0.5410 0.5324 0.5410 98,043 +0.01(+1.12%)
Sep 08, 2023 0.5351 0.5381 0.5350 0.5350 282,019 +0.00(+0.00%)
Sep 07, 2023 0.5342 0.5350 0.5342 0.5350 125,118 -0.01(-0.93%)
Sep 06, 2023 0.5250 0.5400 0.5250 0.5400 562,684 +0.01(+0.93%)
Sep 05, 2023 0.5495 0.5495 0.5267 0.5350 76,914 +0.01(+0.96%)
Sep 01, 2023 0.5410 0.5421 0.5299 0.5299 713,022 -0.00(-0.38%)
Aug 31, 2023 0.5200 0.5482 0.4930 0.5319 586,324 +0.07(+16.39%)
Aug 30, 2023 0.5025 0.5025 0.4530 0.4570 10,570 -0.04(-7.68%)
Aug 29, 2023 0.5067 0.5150 0.4950 0.4950 30,476 -0.02(-3.36%)
Aug 28, 2023 0.5176 0.5344 0.5100 0.5122 33,419 +0.00(+0.18%)
Aug 25, 2023 0.4900 0.5213 0.4900 0.5113 40,550 +0.01(+3.00%)
Aug 24, 2023 0.4641 0.5000 0.4500 0.4964 63,696 +0.05(+12.31%)
Aug 23, 2023 0.4321 0.4420 0.4321 0.4420 4,543 +0.03(+6.25%)
Aug 22, 2023 0.4160 0.4160 0.4160 0.4160 4,949 -0.02(-3.70%)
Aug 21, 2023 0.4261 0.4320 0.4261 0.4320 13,100 +0.01(+2.56%)
Aug 18, 2023 0.4320 0.4364 0.4180 0.4212 73,608 -0.02(-3.73%)
Aug 17, 2023 0.4375 0.4375 0.4375 0.4375 1,000 +0.00(+1.13%)
Aug 16, 2023 0.4301 0.4594 0.4301 0.4326 32,452 -0.02(-3.46%)
Aug 15, 2023 0.4355 0.4516 0.4355 0.4481 3,238 +0.01(+3.08%)
Aug 14, 2023 0.4213 0.4486 0.4213 0.4347 12,109 +0.00(+0.16%)
Aug 11, 2023 0.4459 0.4459 0.4340 0.4340 34,380 -0.02(-3.34%)
Aug 10, 2023 0.4340 0.4490 0.4325 0.4490 28,787 +0.01(+2.05%)
Aug 09, 2023 0.4218 0.4400 0.4218 0.4400 7,102 +0.02(+4.76%)
Aug 08, 2023 0.4150 0.4200 0.4090 0.4200 22,625 +0.00(+0.12%)
Aug 07, 2023 0.4480 0.4480 0.4080 0.4195 6,902 -0.01(-1.76%)
Aug 04, 2023 0.4319 0.4407 0.4180 0.4270 19,653 +0.02(+4.15%)
Aug 03, 2023 0.3980 0.4124 0.3900 0.4100 7,233 +0.03(+6.97%)
Aug 02, 2023 0.3700 0.3833 0.3700 0.3833 22,745 -0.01(-2.47%)
Aug 01, 2023 0.3994 0.3994 0.3869 0.3930 38,180 -0.01(-1.50%)
Jul 31, 2023 0.3800 0.3990 0.3795 0.3990 74,900 +0.01(+3.77%)
Jul 28, 2023 0.3740 0.3845 0.3740 0.3845 3,406 +0.01(+1.50%)
Jul 27, 2023 0.3788 0.3788 0.3788 0.3788 5,500 +0.00(+0.21%)
Jul 26, 2023 0.3517 0.3780 0.3517 0.3780 6,469 +0.02(+5.97%)
Jul 25, 2023 0.3560 0.3567 0.3560 0.3567 30,620 -0.00(-0.81%)
Jul 24, 2023 0.3594 0.3660 0.3560 0.3596 38,100 -0.00(-0.39%)
Jul 21, 2023 0.3560 0.3672 0.3560 0.3610 31,234 +0.01(+2.24%)
Jul 20, 2023 0.3785 0.3833 0.3401 0.3531 41,350 -0.03(-8.38%)
Jul 19, 2023 0.3674 0.3854 0.3674 0.3854 94,333 +0.03(+7.06%)
Jul 18, 2023 0.3799 0.3799 0.3600 0.3600 7,787 -0.01(-2.70%)
Jul 17, 2023 0.3700 0.3751 0.3700 0.3700 58,475 +0.00(+0.00%)
Jul 14, 2023 0.3501 0.3712 0.3501 0.3700 17,233 +0.02(+6.94%)
Jul 13, 2023 0.3595 0.3595 0.3460 0.3460 14,438 +0.00(+0.85%)
Jul 12, 2023 0.3840 0.3840 0.3431 0.3431 39,510 -0.04(-9.40%)
Jul 11, 2023 0.3614 0.3787 0.3614 0.3787 50,104 +0.01(+2.91%)
Jul 10, 2023 0.3672 0.3806 0.3648 0.3680 30,261 -0.01(-1.55%)
Jul 07, 2023 0.3382 0.3790 0.3382 0.3738 152,490 +0.03(+8.54%)
Jul 06, 2023 0.3550 0.3550 0.3301 0.3444 45,830 -0.01(-1.80%)
Jul 05, 2023 0.3200 0.3507 0.3200 0.3507 65,378 +0.04(+13.79%)
Jun 30, 2023 0.3082 75 -0.00(-1.38%)
Jun 29, 2023 0.3240 0.3328 0.3125 0.3125 7,018 -0.00(-0.51%)
Jun 28, 2023 0.2999 0.3352 0.2999 0.3141 40,006 +0.01(+4.73%)
Jun 27, 2023 0.2726 0.2999 0.2726 0.2999 26,427 +0.02(+8.27%)
Jun 26, 2023 0.2720 0.2800 0.2720 0.2770 86,180 +0.01(+1.84%)
Jun 23, 2023 0.2700 0.2720 0.2700 0.2720 12,380 +0.00(+0.74%)
Jun 22, 2023 0.2500 0.2758 0.2500 0.2700 129,444 +0.02(+8.00%)
Jun 21, 2023 0.2404 0.2500 0.2404 0.2500 750 +0.00(+1.38%)
Jun 20, 2023 0.2500 0.2500 0.2115 0.2466 25,279 +0.02(+7.78%)
Jun 16, 2023 0.2356 0.2356 0.2201 0.2288 10,564 -0.02(-6.95%)
Jun 15, 2023 0.2313 0.2459 0.2313 0.2459 13,000 +0.02(+8.42%)
May 08, 2023 0.2040 0.2300 0.2040 0.2268 26,672 +0.02(+11.18%)
May 05, 2023 0.2040 0.2240 0.2040 0.2040 4,331 -0.01(-3.77%)
May 04, 2023 0.2222 0.2246 0.2102 0.2120 9,077 -0.01(-3.64%)
May 03, 2023 0.2278 0.2278 0.2200 0.2200 34,584 +0.01(+2.66%)
May 02, 2023 0.2170 0.2200 0.2142 0.2143 13,433 -0.01(-3.69%)
May 01, 2023 0.2225 0.2225 0.2225 0.2225 2,073 +0.01(+4.46%)
Apr 28, 2023 0.2100 0.2220 0.2100 0.2130 6,960 +0.00(+1.43%)
Apr 27, 2023 0.2200 0.2200 0.2100 0.2100 6,313 +0.00(+0.67%)
Apr 26, 2023 0.2086 0.2086 0.2086 0.2086 500 -0.01(-2.98%)
Apr 25, 2023 0.2250 0.2250 0.2150 0.2150 3,104 -0.02(-8.12%)
Apr 24, 2023 0.2345 0.2345 0.2286 0.2340 3,561 -0.00(-1.47%)
Apr 21, 2023 0.2552 0.2552 0.2241 0.2375 8,005 -0.01(-2.46%)
Apr 20, 2023 0.2242 0.2460 0.2242 0.2435 11,965 +0.01(+4.73%)
Apr 19, 2023 0.2320 0.2521 0.2300 0.2325 17,745 -0.01(-4.36%)
Apr 18, 2023 0.2224 0.2431 0.2224 0.2431 3,526 -0.00(-0.04%)
Apr 17, 2023 0.2575 0.2575 0.2432 0.2432 5,200 -0.01(-4.59%)
Apr 14, 2023 0.2270 0.2638 0.2270 0.2549 10,549 +0.02(+10.25%)
Apr 13, 2023 0.2130 0.2324 0.2130 0.2312 3,270 +0.02(+8.65%)
Apr 12, 2023 0.2127 0.2128 0.2127 0.2128 4,618 -0.01(-5.63%)
Apr 11, 2023 0.2255 0.2255 0.2255 0.2255 1,012 +0.00(+0.22%)
Apr 10, 2023 0.2250 0.2250 0.2250 0.2250 5,000 -0.00(-2.09%)
Apr 06, 2023 0.2250 0.2370 0.2250 0.2298 28,455 -0.01(-5.55%)
Apr 05, 2023 0.2499 0.2570 0.2350 0.2433 49,236 +0.00(+1.97%)
Apr 04, 2023 0.2140 0.2413 0.1996 0.2386 72,694 +0.04(+19.30%)
Apr 03, 2023 0.1700 0.2005 0.1700 0.2000 42,720 +0.02(+11.86%)
Mar 31, 2023 0.1700 0.1818 0.1698 0.1788 158,775 +0.02(+9.96%)
Mar 30, 2023 0.1800 0.1899 0.1626 0.1626 77,424 -0.02(-10.07%)
Mar 29, 2023 0.1739 0.1850 0.1729 0.1808 17,537 -0.00(-1.26%)
Mar 28, 2023 0.1800 0.1831 0.1800 0.1831 7,300 +0.00(+0.38%)
Mar 27, 2023 0.1824 0.1969 0.1824 0.1824 5,370 -0.02(-9.34%)
Mar 24, 2023 0.1922 0.2012 0.1922 0.2012 5,415 -0.00(-1.66%)
Mar 23, 2023 0.1920 0.2085 0.1920 0.2046 13,431 -0.01(-2.57%)
Mar 22, 2023 0.2100 0.2100 0.2100 0.2100 11,020 +0.00(+0.00%)
Mar 21, 2023 0.1843 0.2136 0.1837 0.2100 109,600 +0.04(+22.24%)
Mar 20, 2023 0.1900 0.1900 0.1698 0.1718 14,005 -0.02(-9.58%)
Mar 17, 2023 0.1900 0.1975 0.1900 0.1900 27,200 +0.00(+2.59%)
Mar 16, 2023 0.1800 0.2000 0.1800 0.1852 27,650 -0.01(-4.78%)
Mar 15, 2023 0.1945 0.1945 0.1945 0.1945 500 +0.00(+0.73%)
Mar 14, 2023 0.2037 0.2037 0.1931 0.1931 1,284 -0.02(-8.79%)
Mar 10, 2023 0.2117 0 +0.02(+8.40%)
Mar 09, 2023 0.1988 0.1990 0.1953 0.1953 6,750 -0.00(-1.76%)
Mar 08, 2023 0.2000 0.2050 0.1988 0.1988 23,450 -0.00(-1.49%)
Mar 07, 2023 0.2050 0.2050 0.2018 0.2018 2,240 -0.00(-1.56%)
Mar 06, 2023 0.2149 0.2180 0.2050 0.2050 28,386 -0.00(-1.20%)
Mar 03, 2023 0.2230 0.2230 0.2075 0.2075 107,881 -0.00(-1.19%)
Mar 02, 2023 0.2100 0.2116 0.2100 0.2100 6,400 +0.01(+5.16%)
Mar 01, 2023 0.2100 0.2100 0.1997 0.1997 6,380 -0.01(-4.90%)
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%)
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.