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%)
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.