Skip to main content
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 (%)
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%)
Dec 01, 2022 0.3004 0.3004 0.3004 0.3004 1,216 +0.00(+0.13%)
Nov 30, 2022 0.2900 0.3000 0.2900 0.3000 2,116 +0.02(+5.56%)
Nov 28, 2022 0.2842 95 -0.01(-2.00%)
Nov 25, 2022 0.2900 0.2900 0.2900 0.2900 1,176 -0.01(-3.30%)
Nov 23, 2022 0.2900 0.3022 0.2900 0.2999 24,900 -0.01(-1.67%)
Nov 22, 2022 0.3091 0.3100 0.2900 0.3050 22,675 -0.00(-0.65%)
Nov 21, 2022 0.3121 0.3121 0.3023 0.3070 14,410 +0.00(+0.99%)
Nov 18, 2022 0.3200 0.3200 0.3040 0.3040 7,817 -0.03(-9.79%)
Nov 17, 2022 0.3477 0.3477 0.3250 0.3370 16,600 -0.00(-0.06%)
Nov 16, 2022 0.3372 0.3372 0.3372 0.3372 1,000 +0.02(+7.35%)
Nov 15, 2022 0.3141 0.3141 0.3141 0.3141 1,839 -0.00(-1.23%)
Nov 14, 2022 0.3276 0.3340 0.3180 0.3180 5,147 -0.03(-8.62%)
Nov 11, 2022 0.3351 0.3569 0.3351 0.3480 9,759 +0.03(+8.48%)
Nov 10, 2022 0.3265 0.3316 0.3208 0.3208 7,125 +0.00(+0.00%)
Nov 09, 2022 0.3167 0.3299 0.3103 0.3208 6,031 +0.00(+1.20%)
Nov 08, 2022 0.3178 0.3178 0.3170 0.3170 2,144 -0.02(-6.76%)
Nov 07, 2022 0.3325 0.3400 0.3325 0.3400 11,708 +0.02(+5.72%)
Nov 04, 2022 0.3181 0.3350 0.3181 0.3216 4,100 -0.01(-4.26%)
Nov 02, 2022 0.3359 0 +0.01(+2.88%)
Nov 01, 2022 0.3120 0.3279 0.3120 0.3265 1,617 -0.01(-3.46%)
Oct 31, 2022 0.2910 0.3382 0.2910 0.3382 3,700 +0.00(+0.21%)
Oct 28, 2022 0.3215 0.3375 0.3105 0.3375 7,221 +0.02(+6.91%)
Oct 27, 2022 0.3199 0.3199 0.3157 0.3157 1,636 -0.01(-3.60%)
Oct 26, 2022 0.3380 0.3380 0.3234 0.3275 4,846 -0.00(-0.67%)
Oct 25, 2022 0.3469 0.3469 0.3297 0.3297 2,325 -0.01(-2.74%)
Oct 24, 2022 0.3308 0.3392 0.3227 0.3390 2,310 +0.01(+1.56%)
Oct 21, 2022 0.3400 0.3400 0.3250 0.3338 22,898 -0.01(-1.82%)
Oct 20, 2022 0.3369 0.3400 0.3320 0.3400 1,814 +0.00(+0.00%)
Oct 19, 2022 0.3400 0.3400 0.3320 0.3400 3,550 +0.01(+2.41%)
Oct 18, 2022 0.3241 0.3320 0.3020 0.3320 3,500 +0.01(+2.85%)
Oct 17, 2022 0.3100 0.3228 0.2981 0.3228 11,166 +0.02(+6.18%)
Oct 14, 2022 0.3200 0.3200 0.3030 0.3040 22,400 -0.04(-10.46%)
Oct 13, 2022 0.3300 0.3395 0.3300 0.3395 8,101 +0.00(+0.44%)
Oct 12, 2022 0.3380 0.3380 0.3380 0.3380 4,725 -0.00(-0.15%)
Oct 11, 2022 0.3476 0.3476 0.3385 0.3385 1,493 -0.04(-10.92%)
Oct 10, 2022 0.3213 0.3800 0.3213 0.3800 1,300 +0.00(+1.20%)
Oct 07, 2022 0.3844 0.3942 0.3755 0.3755 20,620 -0.01(-1.55%)
Oct 06, 2022 0.3740 0.3951 0.3740 0.3814 8,925 +0.03(+8.97%)
Oct 05, 2022 0.3594 0.3731 0.3492 0.3500 6,615 -0.04(-10.26%)
Oct 04, 2022 0.3479 0.3900 0.3446 0.3900 14,078 +0.04(+11.91%)
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.