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 (%)
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%)
Jan 03, 2023 0.3150 0.3300 0.3100 0.3100 3,562 -0.01(-3.13%)
Dec 29, 2022 0.3200 0 +0.03(+10.34%)
Dec 28, 2022 0.3000 0.3000 0.2750 0.2900 34,967 -0.01(-3.33%)
Dec 23, 2022 0.3000 0 -0.02(-6.25%)
Dec 22, 2022 0.3550 0.3600 0.3200 0.3200 90,689 -0.03(-9.86%)
Dec 21, 2022 0.3400 0.3600 0.3350 0.3550 13,100 +0.01(+4.41%)
Dec 20, 2022 0.3600 0.3650 0.3400 0.3400 14,460 +0.00(+0.00%)
Dec 19, 2022 0.3800 0.3800 0.3400 0.3400 73,537 -0.05(-12.82%)
Dec 16, 2022 0.3850 0.3900 0.3800 0.3900 16,350 +0.01(+1.30%)
Dec 15, 2022 0.3750 0.4100 0.3750 0.3850 18,400 +0.01(+1.32%)
Dec 14, 2022 0.3800 0.3800 0.3800 0.3800 6,200 +0.00(+0.00%)
Dec 12, 2022 0.3800 0.3800 0 +0.00(+0.00%)
Dec 09, 2022 0.3950 0.3950 0.3800 0.3800 12,100 -0.01(-2.56%)
Dec 08, 2022 0.3950 0.3950 0.3800 0.3900 35,211 +0.01(+1.30%)
Dec 07, 2022 0.3850 0.4000 0.3850 0.3850 26,122 -0.01(-1.28%)
Dec 06, 2022 0.4000 0.4000 0.3900 0.3900 22,200 -0.01(-2.50%)
Dec 05, 2022 0.4050 0.4050 0.4000 0.4000 3,090 -0.01(-2.44%)
Dec 02, 2022 0.4100 0.4150 0.4050 0.4100 3,857 +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.