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 (%)
Jul 31, 2023 0.5000 0.5300 0.5000 0.5300 96,860 +0.02(+3.92%)
Jul 28, 2023 0.5000 0.5100 0.4900 0.5100 26,806 -0.01(-1.92%)
Jul 27, 2023 0.4850 0.5200 0.4800 0.5200 39,810 +0.02(+4.00%)
Jul 26, 2023 0.4700 0.5100 0.4700 0.5000 27,345 +0.03(+6.38%)
Jul 25, 2023 0.4700 0.4700 0.4700 0.4700 21,125 +0.00(+0.00%)
Jul 24, 2023 0.4800 0.4800 0.4700 0.4700 26,000 +0.00(+0.00%)
Jul 21, 2023 0.4700 0.4750 0.4700 0.4700 31,500 +0.00(+0.00%)
Jul 20, 2023 0.5000 0.5000 0.4500 0.4700 105,475 -0.04(-7.84%)
Jul 19, 2023 0.4800 0.5100 0.4800 0.5100 136,316 +0.01(+2.00%)
Jul 18, 2023 0.4900 0.5000 0.4600 0.5000 145,925 +0.01(+2.04%)
Jul 17, 2023 0.4850 0.4900 0.4850 0.4900 26,185 +0.01(+1.03%)
Jul 14, 2023 0.4850 0.4850 0.4850 0.4850 61,000 +0.02(+5.43%)
Jul 13, 2023 0.4600 0.4700 0.4600 0.4600 25,578 +0.00(+0.00%)
Jul 12, 2023 0.4850 0.4850 0.4600 0.4600 43,020 -0.04(-8.00%)
Jul 11, 2023 0.4850 0.5000 0.4850 0.5000 77,020 +0.01(+2.04%)
Jul 10, 2023 0.4950 0.5000 0.4800 0.4900 38,897 -0.01(-2.00%)
Jul 07, 2023 0.4650 0.5000 0.4650 0.5000 152,800 +0.05(+12.36%)
Jul 06, 2023 0.4700 0.4800 0.4200 0.4450 51,133 -0.02(-5.32%)
Jul 05, 2023 0.4300 0.4700 0.4300 0.4700 94,610 +0.06(+16.05%)
Jul 04, 2023 0.4100 0.4150 0.3800 0.4050 11,500 +0.00(+0.00%)
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 +0.03(+8.62%)
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%)
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.