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 (%)
Mar 31, 2022 0.5800 0.5800 0.5700 0.5700 3,326 -0.02(-3.39%)
Mar 30, 2022 0.5700 0.6300 0.5700 0.5900 96,145 +0.03(+5.36%)
Mar 29, 2022 0.5600 0.5800 0.5400 0.5600 13,678 +0.00(+0.00%)
Mar 28, 2022 0.6000 0.6000 0.5600 0.5600 25,008 -0.05(-8.20%)
Mar 25, 2022 0.6200 0.6400 0.6000 0.6100 19,260 +0.00(+0.00%)
Mar 24, 2022 0.5700 0.6100 0.5600 0.6100 41,364 +0.02(+3.39%)
Mar 23, 2022 0.5800 0.6000 0.5800 0.5900 17,051 +0.02(+3.51%)
Mar 22, 2022 0.6900 0.6900 0.5700 0.5700 48,924 -0.11(-16.18%)
Mar 21, 2022 0.6400 0.7000 0.6400 0.6800 137,493 +0.05(+7.94%)
Mar 18, 2022 0.6200 0.6400 0.6100 0.6300 49,367 +0.02(+3.28%)
Mar 17, 2022 0.5600 0.6400 0.5600 0.6100 111,551 +0.05(+8.93%)
Mar 16, 2022 0.5800 0.5800 0.5400 0.5600 22,223 +0.02(+3.70%)
Mar 15, 2022 0.5600 0.5600 0.5200 0.5400 19,714 +0.00(+0.00%)
Mar 14, 2022 0.5900 0.5900 0.5400 0.5400 12,850 -0.06(-10.00%)
Mar 10, 2022 0.6000 0.6000 135 +0.04(+7.14%)
Mar 09, 2022 0.5400 0.5900 0.5400 0.5600 48,480 +0.06(+12.00%)
Mar 08, 2022 0.5200 0.5600 0.5000 0.5000 76,022 -0.05(-9.09%)
Mar 07, 2022 0.5500 0.5500 0.5100 0.5500 78,634 +0.00(+0.00%)
Mar 04, 2022 0.5600 0.5700 0.5500 0.5500 17,600 -0.02(-3.51%)
Mar 03, 2022 0.6000 0.6000 0.5500 0.5700 45,036 -0.02(-3.39%)
Mar 02, 2022 0.5600 0.6000 0.5600 0.5900 32,481 +0.03(+5.36%)
Mar 01, 2022 0.5800 0.6000 0.5600 0.5600 97,061 -0.03(-5.08%)
Feb 28, 2022 0.6200 0.6200 0.5900 0.5900 28,049 -0.03(-4.84%)
Feb 25, 2022 0.6300 0.6500 0.6200 0.6200 20,225 -0.01(-1.59%)
Feb 24, 2022 0.5700 0.6400 0.5500 0.6300 94,669 +0.02(+3.28%)
Feb 23, 2022 0.6100 0.6300 0.6000 0.6100 40,881 +0.00(+0.00%)
Feb 22, 2022 0.6800 0.6800 0.6100 0.6100 53,185 -0.09(-12.86%)
Feb 18, 2022 0.7000 0 -0.01(-1.41%)
Feb 17, 2022 0.6700 0.7100 0.6700 0.7100 118,832 +0.09(+14.52%)
Feb 16, 2022 0.6500 0.6600 0.6200 0.6200 48,634 -0.03(-4.62%)
Feb 15, 2022 0.7100 0.7100 0.6300 0.6500 49,821 +0.00(+0.00%)
Feb 14, 2022 0.7000 0.7000 0.6300 0.6500 60,710 -0.03(-4.41%)
Feb 11, 2022 0.7300 0.7300 0.6800 0.6800 83,314 -0.03(-4.23%)
Feb 10, 2022 0.7200 0.7300 0.7000 0.7100 77,931 -0.01(-1.39%)
Feb 09, 2022 0.7300 0.7800 0.7200 0.7200 62,440 -0.01(-1.37%)
Feb 08, 2022 0.7300 0.7400 0.7100 0.7300 67,390 +0.00(+0.00%)
Feb 07, 2022 0.8000 0.8000 0.7100 0.7300 128,105 -0.08(-9.88%)
Feb 04, 2022 0.8200 0.8400 0.7900 0.8100 239,391 +0.00(+0.00%)
Feb 03, 2022 0.8400 0.8000 0.8100 117,311 -0.02(-2.41%)
Feb 02, 2022 0.8800 0.8800 0.8300 0.8300 289,034 -0.02(-2.35%)
Feb 01, 2022 0.7700 0.8800 0.7700 0.8500 348,767 +0.12(+16.44%)
Jan 31, 2022 0.7700 0.7300 0.7300 121,128 -0.04(-5.19%)
Jan 28, 2022 0.6500 0.7700 0.6400 0.7700 187,907 +0.17(+28.33%)
Jan 27, 2022 0.6000 0.6900 0.6000 0.6000 85,009 +0.02(+3.45%)
Jan 26, 2022 0.6300 0.6600 0.5800 0.5800 90,540 -0.04(-6.45%)
Jan 25, 2022 0.5200 0.6300 0.5200 0.6200 282,224 +0.10(+19.23%)
Jan 24, 2022 0.6000 0.6000 0.5200 0.5200 393,422 -0.10(-16.13%)
Jan 21, 2022 0.7100 0.7100 0.6200 0.6200 172,861 -0.09(-12.68%)
Jan 20, 2022 0.7500 0.7500 0.6900 0.7100 110,167 -0.01(-1.39%)
Jan 19, 2022 0.7500 0.7500 0.7100 0.7200 176,623 -0.02(-2.70%)
Jan 18, 2022 0.8600 0.8600 0.7200 0.7400 267,934 -0.15(-16.85%)
Jan 17, 2022 0.8900 0.9000 0.8800 0.8900 63,911 +0.00(+0.00%)
Jan 14, 2022 0.8900 0.9100 0.8600 0.8900 285,605 +0.02(+2.30%)
Jan 13, 2022 0.8900 0.9000 0.8700 0.8700 272,980 +0.00(+0.00%)
Jan 12, 2022 0.8600 0.9000 0.8500 0.8700 275,321 +0.04(+4.82%)
Jan 11, 2022 0.8500 0.8800 0.8300 0.8300 206,608 +0.00(+0.00%)
Jan 10, 2022 0.7900 0.8300 0.7700 0.8300 184,007 +0.03(+3.75%)
Jan 07, 2022 0.7500 0.8300 0.7200 0.8000 267,993 +0.05(+6.67%)
Jan 06, 2022 0.7800 0.7800 0.7000 0.7500 383,287 +0.07(+10.29%)
Jan 05, 2022 0.9800 0.9800 0.6800 0.6800 1,506,832 -0.19(-21.84%)
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.