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%)
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.