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 (%)
Oct 26, 2023 0.7400 0 +0.00(+0.00%)
Oct 25, 2023 0.7400 0.7400 0.7400 0.7400 2,417 +0.00(+0.00%)
Oct 24, 2023 0.7400 0.7400 0.7400 0.7400 1,400 -0.01(-1.33%)
Oct 20, 2023 0.7500 200 +0.01(+1.35%)
Oct 19, 2023 0.7400 0.7400 0.7400 0.7400 4,200 +0.00(+0.00%)
Oct 18, 2023 0.7400 0.7400 0.7400 0.7400 132,587 +0.00(+0.00%)
Oct 16, 2023 0.7400 0.7400 0 +0.00(+0.00%)
Oct 12, 2023 0.7400 0.7400 400 -0.01(-1.33%)
Oct 11, 2023 0.7400 0.7500 0.7400 0.7500 88,310 +0.02(+2.74%)
Oct 10, 2023 0.7300 0.7300 0.7300 0.7300 3,100 -0.01(-1.35%)
Oct 06, 2023 0.7400 0 +0.01(+1.37%)
Oct 05, 2023 0.7300 0.7300 0.7300 0.7300 156,700 +0.00(+0.00%)
Oct 04, 2023 0.7300 0.7300 0.7300 0.7300 3,275 +0.00(+0.00%)
Oct 03, 2023 0.7300 0.7300 0.7300 0.7300 1,711 -0.01(-1.35%)
Oct 02, 2023 0.7300 0.7400 0.7300 0.7400 110,247 +0.01(+1.37%)
Sep 29, 2023 0.7300 0.7400 0.7300 0.7300 73,000 +0.00(+0.00%)
Sep 28, 2023 0.7300 0.7300 0.7300 0.7300 187,500 +0.00(+0.00%)
Sep 27, 2023 0.7400 0.7400 0.7300 0.7300 9,000 -0.01(-1.35%)
Sep 26, 2023 0.7300 0.7400 0.7300 0.7400 57,800 +0.01(+1.37%)
Sep 25, 2023 0.7200 0.7300 0.7300 0.7300 192,125 +0.00(+0.00%)
Sep 22, 2023 0.7300 0.7300 0.7300 0.7300 11,000 +0.00(+0.00%)
Sep 21, 2023 0.7300 0.7300 0.7300 0.7300 620,695 +0.00(+0.00%)
Sep 20, 2023 0.7300 0.7300 0.7300 0.7300 489,100 +0.00(+0.00%)
Sep 19, 2023 0.7300 0.7300 0.7300 0.7300 300,000 +0.00(+0.00%)
Sep 18, 2023 0.7300 0.7300 0.7300 0.7300 101,000 +0.00(+0.00%)
Sep 15, 2023 0.7300 0.7300 0.7300 0.7300 278,863 +0.01(+1.39%)
Sep 14, 2023 0.7300 0.7300 0.7200 0.7200 443,428 -0.01(-1.37%)
Sep 13, 2023 0.7300 0.7300 0.7300 0.7300 105,450 +0.00(+0.00%)
Sep 12, 2023 0.7300 0.7300 0.7300 0.7300 153,325 +0.00(+0.00%)
Sep 11, 2023 0.7300 0.7300 0.7300 0.7300 136,550 +0.00(+0.00%)
Sep 08, 2023 0.7300 0.7300 0.7300 0.7300 616,649 +0.00(+0.00%)
Sep 07, 2023 0.7300 0.7400 0.7300 0.7300 379,899 +0.00(+0.00%)
Sep 06, 2023 0.7200 0.7300 0.7200 0.7300 704,237 +0.01(+1.39%)
Sep 05, 2023 0.7200 0.7200 0.7200 0.7200 357,760 +0.00(+0.00%)
Sep 01, 2023 0.7200 0 +0.00(+0.00%)
Aug 31, 2023 0.7300 0.7400 0.7200 0.7200 1,053,213 +0.07(+10.77%)
Aug 30, 2023 0.6700 0.6700 0.5800 0.6500 62,055 -0.04(-5.80%)
Aug 29, 2023 0.7000 0.7000 0.6800 0.6900 133,500 -0.01(-1.43%)
Aug 28, 2023 0.7200 0.7200 0.6900 0.7000 77,457 +0.00(+0.00%)
Aug 25, 2023 0.6700 0.7100 0.6600 0.7000 97,985 +0.04(+6.06%)
Aug 24, 2023 0.6000 0.6800 0.6000 0.6600 398,633 +0.06(+10.00%)
Aug 23, 2023 0.5900 0.6000 0.5800 0.6000 70,250 +0.02(+3.45%)
Aug 22, 2023 0.6000 0.6000 0.5800 0.5800 130,500 -0.02(-3.33%)
Aug 21, 2023 0.6000 0.6000 0.6000 0.6000 500 +0.03(+5.26%)
Aug 18, 2023 0.5900 0.5900 0.5700 0.5700 72,000 -0.02(-3.39%)
Aug 17, 2023 0.5900 0.5900 0.5900 0.5900 24,640 -0.01(-1.67%)
Aug 16, 2023 0.6100 0.6100 0.6000 0.6000 57,530 +0.00(+0.00%)
Aug 15, 2023 0.6000 0.6200 0.6000 0.6000 125,750 +0.00(+0.00%)
Aug 14, 2023 0.6000 0.6000 0.5800 0.6000 33,000 +0.02(+3.45%)
Aug 11, 2023 0.5900 0.6000 0.5800 0.5800 17,075 -0.03(-4.92%)
Aug 10, 2023 0.5800 0.6100 0.5800 0.6100 76,080 +0.03(+5.17%)
Aug 09, 2023 0.5800 0.5900 0.5800 0.5800 20,942 +0.01(+1.75%)
Aug 08, 2023 0.5800 0.5800 0.5600 0.5700 70,897 +0.00(+0.00%)
Aug 04, 2023 0.5700 0 +0.01(+1.79%)
Aug 03, 2023 0.5300 0.5600 0.5300 0.5600 207,736 +0.03(+5.66%)
Aug 02, 2023 0.4950 0.5300 0.4450 0.5300 149,710 +0.02(+3.92%)
Aug 01, 2023 0.5200 0.5300 0.5100 0.5100 33,850 -0.02(-3.77%)
Jul 31, 2023 0.5000 0.5300 0.5000 0.5300 96,860 +0.02(+3.92%)
Jul 28, 2023 0.5000 0.5100 0.4900 0.5100 26,806 -0.01(-1.92%)
Jul 27, 2023 0.4850 0.5200 0.4800 0.5200 39,810 +0.02(+4.00%)
Jul 26, 2023 0.4700 0.5100 0.4700 0.5000 27,345 +0.03(+6.38%)
Jul 25, 2023 0.4700 0.4700 0.4700 0.4700 21,125 +0.00(+0.00%)
Jul 24, 2023 0.4800 0.4800 0.4700 0.4700 26,000 +0.00(+0.00%)
Jul 21, 2023 0.4700 0.4750 0.4700 0.4700 31,500 +0.00(+0.00%)
Jul 20, 2023 0.5000 0.5000 0.4500 0.4700 105,475 -0.04(-7.84%)
Jul 19, 2023 0.4800 0.5100 0.4800 0.5100 136,316 +0.01(+2.00%)
Jul 18, 2023 0.4900 0.5000 0.4600 0.5000 145,925 +0.01(+2.04%)
Jul 17, 2023 0.4850 0.4900 0.4850 0.4900 26,185 +0.01(+1.03%)
Jul 14, 2023 0.4850 0.4850 0.4850 0.4850 61,000 +0.02(+5.43%)
Jul 13, 2023 0.4600 0.4700 0.4600 0.4600 25,578 +0.00(+0.00%)
Jul 12, 2023 0.4850 0.4850 0.4600 0.4600 43,020 -0.04(-8.00%)
Jul 11, 2023 0.4850 0.5000 0.4850 0.5000 77,020 +0.01(+2.04%)
Jul 10, 2023 0.4950 0.5000 0.4800 0.4900 38,897 -0.01(-2.00%)
Jul 07, 2023 0.4650 0.5000 0.4650 0.5000 152,800 +0.05(+12.36%)
Jul 06, 2023 0.4700 0.4800 0.4200 0.4450 51,133 -0.02(-5.32%)
Jul 05, 2023 0.4300 0.4700 0.4300 0.4700 94,610 +0.06(+16.05%)
Jul 04, 2023 0.4100 0.4150 0.3800 0.4050 11,500 +0.00(+0.00%)
Jun 30, 2023 0.4050 0 -0.00(-1.22%)
Jun 29, 2023 0.4100 0.4400 0.4100 0.4100 59,817 -0.03(-6.82%)
Jun 28, 2023 0.3900 0.4500 0.3900 0.4400 189,905 +0.07(+17.33%)
Jun 27, 2023 0.3600 0.3900 0.3550 0.3750 21,450 +0.02(+4.17%)
Jun 26, 2023 0.3600 0.3700 0.3600 0.3600 16,146 +0.00(+0.00%)
Jun 23, 2023 0.3450 0.3600 0.3450 0.3600 49,362 +0.00(+0.00%)
Jun 22, 2023 0.3400 0.3600 0.3400 0.3600 163,963 +0.03(+9.09%)
Jun 21, 2023 0.3300 0.3300 0.3200 0.3300 13,000 -0.01(-1.49%)
Jun 20, 2023 0.2900 0.3350 0.2850 0.3350 78,760 +0.05(+15.52%)
Jun 19, 2023 0.2900 0.2900 0.2850 0.2900 9,125 +0.00(+0.00%)
Jun 16, 2023 0.3100 0.3150 0.2900 0.2900 75,253 -0.03(-7.94%)
Jun 15, 2023 0.3200 0.3200 0.3150 0.3150 10,140 +0.03(+8.62%)
May 08, 2023 0.2850 0.3000 0.2800 0.2900 15,963 +0.01(+1.75%)
May 05, 2023 0.2850 0.2850 0.2850 0.2850 3,000 -0.01(-1.72%)
May 04, 2023 0.3000 0.3000 0.2900 0.2900 6,022 -0.01(-3.33%)
May 03, 2023 0.3000 0.3000 0.3000 0.3000 12,500 +0.01(+1.69%)
May 02, 2023 0.3050 0.3050 0.2950 0.2950 5,900 +0.00(+0.00%)
Apr 28, 2023 0.2950 0 +0.01(+1.72%)
Apr 26, 2023 0.2900 0.2900 0 -0.01(-1.69%)
Apr 25, 2023 0.3000 0.3100 0.2850 0.2950 52,595 -0.01(-1.67%)
Apr 24, 2023 0.3200 0.3200 0.3000 0.3000 3,552 +0.00(+0.00%)
Apr 21, 2023 0.3500 0.3500 0.3000 0.3000 63,100 -0.04(-10.45%)
Apr 20, 2023 0.3200 0.3350 0.3200 0.3350 4,500 +0.02(+6.35%)
Apr 19, 2023 0.3350 0.3350 0.3150 0.3150 11,000 +0.01(+3.28%)
Apr 18, 2023 0.3200 0.3200 0.3050 0.3050 2,500 -0.02(-4.69%)
Apr 17, 2023 0.3450 0.3500 0.3200 0.3200 17,021 -0.02(-5.88%)
Apr 14, 2023 0.3100 0.3400 0.3100 0.3400 35,545 +0.04(+13.33%)
Apr 13, 2023 0.2800 0.3000 0.2800 0.3000 11,362 +0.02(+7.14%)
Apr 12, 2023 0.3100 0.3100 0.2800 0.2800 20,000 -0.03(-9.68%)
Apr 11, 2023 0.3100 0.3100 0.3100 0.3100 1,511 +0.01(+1.64%)
Apr 10, 2023 0.3050 0.3050 0.3050 0.3050 1,025 +0.02(+5.17%)
Apr 06, 2023 0.2900 0 -0.06(-17.14%)
Apr 05, 2023 0.3300 0.3600 0.3300 0.3500 140,157 +0.02(+6.06%)
Apr 04, 2023 0.2800 0.3250 0.2800 0.3300 184,700 +0.05(+15.79%)
Apr 03, 2023 0.2200 0.2850 0.2200 0.2850 227,900 +0.06(+29.55%)
Mar 31, 2023 0.2400 0.2400 0.2200 0.2200 96,700 +0.00(+0.00%)
Mar 30, 2023 0.2350 0.2400 0.2200 0.2200 28,711 -0.02(-8.33%)
Mar 29, 2023 0.2500 0.2500 0.2300 0.2400 27,000 -0.01(-4.00%)
Mar 28, 2023 0.2550 0.2550 0.2450 0.2500 8,880 -0.01(-1.96%)
Mar 27, 2023 0.2700 0.2700 0.2550 0.2550 14,500 -0.02(-5.56%)
Mar 24, 2023 0.2850 0.2900 0.2700 0.2700 70,510 -0.01(-1.82%)
Mar 22, 2023 0.2750 0.2750 100 -0.01(-5.17%)
Mar 21, 2023 0.2450 0.2950 0.2400 0.2900 57,127 +0.05(+20.83%)
Mar 20, 2023 0.2500 0.2500 0.2400 0.2400 13,730 -0.02(-7.69%)
Mar 17, 2023 0.2600 0.2750 0.2600 0.2600 3,500 +0.00(+0.00%)
Mar 16, 2023 0.2850 0.2850 0.2600 0.2600 28,462 -0.01(-3.70%)
Mar 15, 2023 0.2700 0.2700 0.2700 0.2700 9,844 +0.01(+3.85%)
Mar 14, 2023 0.2850 0.2850 0.2600 0.2600 7,120 -0.02(-8.77%)
Mar 13, 2023 0.2850 0.2850 0.2850 0.2850 850 -0.01(-1.72%)
Mar 10, 2023 0.2700 0.3050 0.2700 0.2900 25,178 +0.02(+9.43%)
Mar 09, 2023 0.2700 0.2750 0.2650 0.2650 63,850 +0.00(+0.00%)
Mar 08, 2023 0.2950 0.2950 0.2650 0.2650 101,075 -0.02(-5.36%)
Mar 07, 2023 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Mar 06, 2023 0.3050 0.3050 0.2800 0.2800 40,800 +0.00(+0.00%)
Mar 03, 2023 0.3050 0.3100 0.2800 0.2800 100,300 +0.00(+0.00%)
Mar 02, 2023 0.2950 0.2950 0.2800 0.2800 13,300 +0.01(+1.82%)
Mar 01, 2023 0.2750 0.2900 0.2750 0.2750 15,500 -0.01(-3.51%)
Feb 28, 2023 0.2950 0.2950 0.2700 0.2850 13,585 -0.02(-5.00%)
Feb 27, 2023 0.2850 0.3000 0.2850 0.3000 2,250 +0.02(+9.09%)
Feb 24, 2023 0.3000 0.3000 0.2750 0.2750 4,470 +0.01(+3.77%)
Feb 22, 2023 0.2650 0.2650 0 -0.03(-10.17%)
Feb 21, 2023 0.3000 0.3000 0.2900 0.2950 34,859 -0.01(-1.67%)
Feb 17, 2023 0.3000 0 +0.02(+7.14%)
Feb 16, 2023 0.2900 0.2900 0.2800 0.2800 7,000 -0.02(-6.67%)
Feb 15, 2023 0.3000 0.3000 0.3000 0.3000 6,240 -0.01(-3.23%)
Feb 13, 2023 0.3100 0.3100 0 +0.03(+10.71%)
Feb 10, 2023 0.2850 0.2850 0.2750 0.2800 16,330 -0.01(-3.45%)
Feb 09, 2023 0.3100 0.3200 0.2850 0.2900 28,100 -0.01(-3.33%)
Feb 08, 2023 0.2700 0.3000 0.2700 0.3000 27,947 +0.01(+1.69%)
Feb 07, 2023 0.2950 0.2950 0.2950 0.2950 1,014 +0.02(+7.27%)
Feb 06, 2023 0.2900 0.2900 0.2750 0.2750 3,945 +0.00(+0.00%)
Feb 03, 2023 0.2750 0.2750 0.2700 0.2750 8,675 -0.01(-1.79%)
Feb 02, 2023 0.2800 0.2850 0.2700 0.2800 22,400 -0.01(-3.45%)
Feb 01, 2023 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Jan 31, 2023 0.2950 0.2950 0.2800 0.2900 7,520 +0.01(+3.57%)
Jan 30, 2023 0.2800 0.2800 0.2700 0.2800 30,600 +0.00(+0.00%)
Jan 27, 2023 0.2900 0.2900 0.2800 0.2800 31,460 -0.01(-3.45%)
Jan 26, 2023 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Jan 25, 2023 0.2900 0.2900 0.2900 0.2900 2,000 -0.01(-3.33%)
Jan 24, 2023 0.2950 0.3000 0.2950 0.3000 2,400 +0.00(+0.00%)
Jan 23, 2023 0.3250 0.3250 0.2950 0.3000 26,001 -0.02(-6.25%)
Jan 20, 2023 0.3000 0.3200 0.3000 0.3200 4,216 +0.02(+4.92%)
Jan 19, 2023 0.3000 0.3050 0.3000 0.3050 33,035 +0.01(+1.67%)
Jan 18, 2023 0.3050 0.3150 0.3000 0.3000 8,100 -0.02(-4.76%)
Jan 17, 2023 0.3100 0.3150 0.3000 0.3150 14,915 -0.01(-1.56%)
Jan 16, 2023 0.3250 0.3250 0.3050 0.3200 25,350 +0.02(+6.67%)
Jan 13, 2023 0.3300 0.3300 0.3000 0.3000 36,201 +0.01(+1.69%)
Jan 12, 2023 0.3100 0.3100 0.2950 0.2950 39,720 -0.02(-6.35%)
Jan 11, 2023 0.3250 0.3250 0.3150 0.3150 4,054 +0.01(+3.28%)
Jan 10, 2023 0.3100 0.3100 0.3050 0.3050 9,730 -0.01(-1.61%)
Jan 09, 2023 0.3050 0.3100 0.3000 0.3100 16,807 +0.01(+3.33%)
Jan 06, 2023 0.3150 0.3350 0.3000 0.3000 60,581 -0.04(-11.76%)
Jan 05, 2023 0.3150 0.3400 0.3150 0.3400 1,685 +0.03(+9.68%)
Jan 04, 2023 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
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.