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, 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 +0.01(+3.28%)
Jun 14, 2023 0.3300 0.3300 0.3050 0.3050 33,000 -0.04(-10.29%)
Jun 13, 2023 0.3400 0.3400 0.3350 0.3400 66,000 +0.03(+9.68%)
Jun 12, 2023 0.3100 0.3100 0.3100 0.3100 1,580 -0.01(-1.59%)
Jun 09, 2023 0.3150 0.3150 0.3000 0.3150 50,530 +0.00(+0.00%)
Jun 08, 2023 0.3400 0.3400 0.3150 0.3150 13,500 -0.02(-4.55%)
Jun 07, 2023 0.3300 0.3400 0.3300 0.3300 17,540 +0.01(+1.54%)
Jun 06, 2023 0.3250 0.3400 0.3250 0.3250 14,744 +0.00(+0.00%)
Jun 02, 2023 0.3250 0 +0.03(+8.33%)
Jun 01, 2023 0.3250 0.3250 0.3000 0.3000 5,003 -0.03(-9.09%)
May 30, 2023 0.3300 0.3300 0 +0.01(+1.54%)
May 29, 2023 0.3350 0.3400 0.3250 0.3250 8,000 -0.01(-2.99%)
May 26, 2023 0.3400 0.3400 0.3350 0.3350 15,936 -0.01(-1.47%)
May 25, 2023 0.2950 0.3400 0.2950 0.3400 24,845 +0.05(+15.25%)
May 24, 2023 0.2900 0.2950 0.2800 0.2950 11,000 +0.01(+1.72%)
May 23, 2023 0.2900 0.3000 0.2900 0.2900 10,350 +0.01(+1.75%)
May 19, 2023 0.2850 0 +0.01(+3.64%)
May 18, 2023 0.2750 0.2750 0.2750 0.2750 1,991 +0.00(+0.00%)
May 17, 2023 0.2700 0.2750 0.2700 0.2750 12,600 +0.01(+3.77%)
May 15, 2023 0.2650 0.2650 0 -0.03(-11.67%)
May 12, 2023 0.3000 0.3000 0.3000 0.3000 3,555 +0.02(+9.09%)
May 11, 2023 0.2750 0.2800 0.2750 0.2750 4,500 -0.01(-1.79%)
May 09, 2023 0.2800 0.2800 0 -0.01(-3.45%)
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 0.3300 0.2800 0.3300 184,700 +0.05(+15.79%)
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.