Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mindset Pharma Inc (CSE: MSET )

0.7400 UNCHANGED
Last Price Updated: 12:33 PM EDT, Oct 26, 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 (%)
Nov 30, 2022 0.4100 0.4150 0.4000 0.4000 13,994 +0.01(+1.27%)
Nov 29, 2022 0.3900 0.4000 0.3900 0.3950 8,500 +0.02(+5.33%)
Nov 28, 2022 0.3800 0.3800 0.3750 0.3750 6,253 -0.02(-3.85%)
Nov 24, 2022 0.3900 0.3900 100 +0.01(+1.30%)
Nov 23, 2022 0.4050 0.4050 0.3800 0.3850 8,550 -0.02(-6.10%)
Nov 22, 2022 0.4100 0.4100 0.3700 0.4100 48,425 -0.01(-1.20%)
Nov 21, 2022 0.4250 0.4250 0.4150 0.4150 11,029 -0.01(-2.35%)
Nov 18, 2022 0.4250 0.4300 0.4250 0.4250 16,110 +0.01(+1.19%)
Nov 16, 2022 0.4200 0.4200 0 -0.01(-1.18%)
Nov 15, 2022 0.4250 0.4250 0.4250 0.4250 700 +0.00(+0.00%)
Nov 14, 2022 0.4600 0.4600 0.4000 0.4250 31,867 -0.01(-1.16%)
Nov 11, 2022 0.4400 0.4700 0.4250 0.4300 60,240 +0.01(+1.18%)
Nov 10, 2022 0.4350 0.4350 0.4250 0.4250 4,250 -0.01(-2.30%)
Nov 09, 2022 0.4300 0.4400 0.4300 0.4350 17,686 -0.01(-1.14%)
Nov 08, 2022 0.4400 0.4400 0.4400 0.4400 13,000 +0.01(+2.33%)
Nov 07, 2022 0.4300 0.4300 0.4300 0.4300 900 +0.01(+1.18%)
Nov 04, 2022 0.4350 0.4350 0.4250 0.4250 9,523 -0.02(-3.41%)
Nov 03, 2022 0.4450 0.4450 0.4400 0.4400 2,000 -0.01(-2.22%)
Nov 02, 2022 0.4500 0.4500 0.4500 0.4500 1,314 +0.00(+0.00%)
Nov 01, 2022 0.4500 0.4500 0.4500 0.4500 4,200 -0.01(-1.10%)
Oct 31, 2022 0.4500 0.4550 0.4250 0.4550 23,825 +0.04(+8.33%)
Oct 28, 2022 0.4300 0.4300 0.4200 0.4200 21,951 -0.02(-4.55%)
Oct 26, 2022 0.4400 0.4400 1,150 -0.01(-1.12%)
Oct 25, 2022 0.4500 0.4500 0.4450 0.4450 5,031 -0.02(-5.32%)
Oct 24, 2022 0.4500 0.4700 0.4500 0.4700 8,447 +0.01(+3.30%)
Oct 21, 2022 0.4700 0.4700 0.4550 0.4550 8,898 -0.01(-1.09%)
Oct 20, 2022 0.4650 0.4700 0.4600 0.4600 7,807 -0.01(-2.13%)
Oct 19, 2022 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+1.08%)
Oct 18, 2022 0.4500 0.4700 0.4500 0.4650 27,830 +0.02(+3.33%)
Oct 17, 2022 0.4200 0.4500 0.4050 0.4500 29,598 +0.03(+7.14%)
Oct 14, 2022 0.4400 0.4500 0.4200 0.4200 10,735 -0.03(-6.67%)
Oct 13, 2022 0.4550 0.4550 0.4500 0.4500 1,500 -0.01(-1.10%)
Oct 12, 2022 0.4650 0.4650 0.4550 0.4550 2,550 -0.01(-1.09%)
Oct 11, 2022 0.4850 0.4900 0.4550 0.4600 16,713 -0.02(-5.15%)
Oct 07, 2022 0.4850 0 -0.04(-6.73%)
Oct 06, 2022 0.5300 0.5300 0.5200 0.5200 5,607 +0.02(+4.00%)
Oct 05, 2022 0.5300 0.5300 0.4700 0.5000 100,888 -0.01(-1.96%)
Oct 04, 2022 0.4800 0.5300 0.4750 0.5100 63,008 +0.03(+5.15%)
Oct 03, 2022 0.5200 0.5200 0.4550 0.4850 68,618 -0.04(-6.73%)
Sep 30, 2022 0.4300 0.5300 0.4000 0.5200 1,086,168 +0.08(+16.85%)
Sep 29, 2022 0.4400 0.4500 0.4100 0.4450 250,263 +0.07(+17.11%)
Sep 28, 2022 0.4250 0.4250 0.3800 0.3800 26,610 -0.04(-10.59%)
Sep 27, 2022 0.3950 0.4400 0.3700 0.4250 118,464 +0.08(+21.43%)
Sep 26, 2022 0.3600 0.3700 0.3500 0.3500 51,850 -0.01(-2.78%)
Sep 23, 2022 0.3650 0.3800 0.3600 0.3600 65,900 +0.00(+0.00%)
Sep 22, 2022 0.4000 0.4000 0.3550 0.3600 39,800 -0.04(-10.00%)
Sep 21, 2022 0.3600 0.4100 0.3600 0.4000 24,611 +0.06(+17.65%)
Sep 20, 2022 0.3500 0.3750 0.3400 0.3400 81,944 -0.02(-6.85%)
Sep 19, 2022 0.4300 0.4300 0.3550 0.3650 301,986 -0.07(-15.12%)
Sep 16, 2022 0.5200 0.5200 0.4280 0.4300 147,166 -0.05(-10.42%)
Sep 15, 2022 0.5500 0.5500 0.4500 0.4800 127,151 -0.03(-5.88%)
Sep 14, 2022 0.5400 0.5600 0.5100 0.5100 44,850 -0.01(-1.92%)
Sep 13, 2022 0.5300 0.5400 0.5200 0.5200 23,107 -0.01(-1.89%)
Sep 12, 2022 0.5500 0.5500 0.5300 0.5300 7,255 -0.01(-1.85%)
Sep 09, 2022 0.5600 0.5700 0.5300 0.5400 91,769 +0.01(+1.89%)
Sep 08, 2022 0.5600 0.5700 0.5300 0.5300 24,183 -0.04(-7.02%)
Sep 07, 2022 0.5700 0.6000 0.5500 0.5700 124,100 +0.02(+3.64%)
Sep 06, 2022 0.5600 0.5700 0.5500 0.5500 43,539 -0.03(-5.17%)
Sep 02, 2022 0.5800 0 -0.02(-3.33%)
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.