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 (%)
Jun 30, 2022 0.3800 0 +0.05(+16.92%)
Jun 29, 2022 0.3250 0.3350 0.3100 0.3250 21,300 +0.02(+4.84%)
Jun 28, 2022 0.3500 0.3500 0.3100 0.3100 13,937 -0.04(-11.43%)
Jun 27, 2022 0.3800 0.3850 0.3400 0.3500 14,734 -0.02(-5.41%)
Jun 24, 2022 0.3400 0.4050 0.3300 0.3700 57,025 +0.06(+19.35%)
Jun 23, 2022 0.3250 0.3300 0.3050 0.3100 28,100 -0.02(-6.06%)
Jun 22, 2022 0.3500 0.3500 0.3300 0.3300 35,600 -0.01(-2.94%)
Jun 21, 2022 0.3300 0.3400 0.3300 0.3400 30,755 +0.01(+3.03%)
Jun 20, 2022 0.3100 0.3300 0.3050 0.3300 7,000 +0.00(+0.00%)
Jun 17, 2022 0.3200 0.3300 0.3000 0.3300 18,293 +0.01(+1.54%)
Jun 16, 2022 0.3800 0.3800 0.3100 0.3250 79,684 -0.05(-14.47%)
Jun 15, 2022 0.3900 0.4000 0.3800 0.3800 15,799 -0.04(-9.52%)
Jun 14, 2022 0.3350 0.4200 0.3350 0.4200 122,339 +0.10(+31.25%)
Jun 13, 2022 0.3300 0.3350 0.3200 0.3200 48,780 -0.01(-3.03%)
Jun 10, 2022 0.3450 0.3450 0.3300 0.3300 3,500 -0.01(-4.35%)
Jun 09, 2022 0.3600 0.3600 0.3400 0.3450 80,905 +0.01(+4.55%)
Jun 08, 2022 0.3500 0.3500 0.3300 0.3300 19,662 -0.01(-2.94%)
Jun 07, 2022 0.3600 0.3600 0.3400 0.3400 17,801 -0.03(-8.11%)
Jun 06, 2022 0.3400 0.3700 0.3250 0.3700 125,733 +0.02(+5.71%)
Jun 03, 2022 0.3650 0.3650 0.3400 0.3500 25,743 -0.02(-4.11%)
Jun 02, 2022 0.3600 0.3650 0.3600 0.3650 7,000 +0.00(+0.00%)
Jun 01, 2022 0.3650 0.3700 0.3650 0.3650 5,060 +0.01(+1.39%)
May 31, 2022 0.3900 0.3900 0.3500 0.3600 108,323 -0.05(-12.20%)
May 30, 2022 0.4100 0.4100 0.4100 0.4100 2,043 +0.01(+2.50%)
May 27, 2022 0.4050 0.4300 0.3950 0.4000 18,846 +0.00(+0.00%)
May 26, 2022 0.4100 0.4100 0.4000 0.4000 2,100 -0.01(-2.44%)
May 25, 2022 0.4200 0.4200 0.4100 0.4100 4,750 -0.01(-2.38%)
May 24, 2022 0.4250 0.4250 0.4200 0.4200 1,500 -0.01(-1.18%)
May 20, 2022 0.4250 0 +0.01(+2.41%)
May 19, 2022 0.4200 0.4200 0.4000 0.4150 7,700 -0.01(-1.19%)
May 18, 2022 0.4400 0.4700 0.4200 0.4200 26,141 -0.03(-5.62%)
May 17, 2022 0.4300 0.4550 0.4100 0.4450 95,412 +0.02(+3.49%)
May 16, 2022 0.4000 0.4300 0.3950 0.4300 56,620 +0.02(+4.88%)
May 13, 2022 0.3800 0.4100 0.3800 0.4100 33,605 +0.04(+10.81%)
May 12, 2022 0.3200 0.3850 0.3200 0.3700 49,295 +0.05(+15.62%)
May 11, 2022 0.3600 0.3600 0.3200 0.3200 42,316 -0.02(-5.88%)
May 10, 2022 0.3600 0.3700 0.3400 0.3400 65,938 -0.06(-15.00%)
May 09, 2022 0.3900 0.4000 0.3600 0.4000 50,147 +0.00(+0.00%)
May 06, 2022 0.3900 0.4000 0.3850 0.4000 71,180 +0.02(+5.26%)
May 05, 2022 0.3900 0.3950 0.3800 0.3800 35,800 -0.02(-3.80%)
May 04, 2022 0.4200 0.4200 0.3800 0.3950 58,790 -0.02(-5.95%)
May 03, 2022 0.4250 0.4300 0.4100 0.4200 22,084 -0.01(-2.33%)
May 02, 2022 0.4350 0.4350 0.4300 0.4300 7,916 +0.00(+0.00%)
Apr 29, 2022 0.4250 0.4700 0.4250 0.4300 123,735 -0.01(-1.15%)
Apr 28, 2022 0.4500 0.4500 0.4200 0.4350 101,943 -0.01(-2.25%)
Apr 27, 2022 0.4650 0.4650 0.4200 0.4450 65,737 -0.02(-3.26%)
Apr 26, 2022 0.4750 0.4850 0.4600 0.4600 3,535 -0.02(-4.17%)
Apr 25, 2022 0.5100 0.5100 0.4600 0.4800 22,636 -0.04(-7.69%)
Apr 22, 2022 0.4950 0.5300 0.4950 0.5200 31,787 +0.02(+4.00%)
Apr 21, 2022 0.4900 0.5100 0.4850 0.5000 14,811 -0.02(-3.85%)
Apr 20, 2022 0.4900 0.5200 0.4900 0.5200 18,855 +0.03(+6.12%)
Apr 19, 2022 0.5100 0.5100 0.4850 0.4900 47,791 -0.02(-3.92%)
Apr 18, 2022 0.5400 0.5400 0.5100 0.5100 66,500 -0.02(-3.77%)
Apr 14, 2022 0.5300 0 +0.02(+3.92%)
Apr 13, 2022 0.5200 0.5200 0.5100 0.5100 42,055 +0.00(+0.00%)
Apr 12, 2022 0.5200 0.5300 0.5000 0.5100 62,959 -0.01(-1.92%)
Apr 11, 2022 0.5100 0.5200 0.5000 0.5200 22,460 -0.01(-1.89%)
Apr 08, 2022 0.5500 0.5600 0.5300 0.5300 31,078 -0.02(-3.64%)
Apr 07, 2022 0.5400 0.5500 0.5400 0.5500 32,269 -0.02(-3.51%)
Apr 06, 2022 0.5700 0.5700 0.5500 0.5700 14,454 +0.01(+1.79%)
Apr 05, 2022 0.5900 0.5900 0.5600 0.5600 9,562 -0.02(-3.45%)
Apr 04, 2022 0.5400 0.6100 0.5400 0.5800 38,577 +0.04(+7.41%)
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.