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 (%)
Dec 31, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 30, 2021 0.8300 0.8800 0.8200 0.8500 332,446 +0.03(+3.66%)
Dec 29, 2021 0.7900 0.8400 0.7700 0.8200 540,599 +0.13(+18.84%)
Dec 24, 2021 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Dec 23, 2021 0.6600 0.6700 0.6300 0.6700 57,977 +0.01(+1.52%)
Dec 22, 2021 0.6600 0.6900 0.6600 0.6600 39,400 +0.00(+0.00%)
Dec 21, 2021 0.6800 0.6900 0.6500 0.6600 137,958 -0.02(-2.94%)
Dec 20, 2021 0.6000 0.7000 0.5900 0.6800 182,801 +0.10(+17.24%)
Dec 17, 2021 0.5800 0.5900 0.5600 0.5800 123,713 +0.00(+0.00%)
Dec 16, 2021 0.6000 0.6000 0.5700 0.5800 75,271 +0.01(+1.75%)
Dec 15, 2021 0.5800 0.6200 0.5700 0.5700 28,860 -0.01(-1.72%)
Dec 14, 2021 0.6000 0.6100 0.5700 0.5800 97,213 -0.02(-3.33%)
Dec 13, 2021 0.6500 0.6500 0.6000 0.6000 128,944 -0.05(-7.69%)
Dec 10, 2021 0.6600 0.6600 0.6500 0.6500 21,900 +0.00(+0.00%)
Dec 09, 2021 0.6600 0.6600 0.6500 0.6500 46,997 -0.01(-1.52%)
Dec 08, 2021 0.6700 0.6700 0.6600 0.6600 31,950 -0.01(-1.49%)
Dec 07, 2021 0.6800 0.6900 0.6700 0.6700 52,139 -0.01(-1.47%)
Dec 06, 2021 0.6600 0.6800 0.6500 0.6800 87,350 +0.02(+3.03%)
Dec 03, 2021 0.6600 0.6600 0.6300 0.6600 53,573 +0.00(+0.00%)
Dec 02, 2021 0.6800 0.6800 0.6500 0.6600 65,165 -0.02(-2.94%)
Dec 01, 2021 0.6900 0.7000 0.6800 0.6800 27,474 -0.01(-1.45%)
Nov 30, 2021 0.7200 0.7200 0.6800 0.6900 36,290 +0.00(+0.00%)
Nov 29, 2021 0.7200 0.7200 0.6800 0.6900 56,759 -0.01(-1.43%)
Nov 26, 2021 0.7100 0.7100 0.7000 0.7000 83,225 -0.01(-1.41%)
Nov 25, 2021 0.7100 0.7100 0.7000 0.7100 3,500 +0.01(+1.43%)
Nov 24, 2021 0.7400 0.7400 0.6900 0.7000 85,978 +0.02(+2.94%)
Nov 23, 2021 0.7500 0.7500 0.6800 0.6800 146,105 -0.07(-9.33%)
Nov 22, 2021 0.7800 0.7800 0.7500 0.7500 14,304 -0.04(-5.06%)
Nov 19, 2021 0.7800 0.8000 0.7400 0.7900 193,260 +0.03(+3.95%)
Nov 18, 2021 0.7300 0.7700 0.7200 0.7600 17,809 +0.03(+4.11%)
Nov 17, 2021 0.7300 0.7400 0.7200 0.7300 35,683 +0.00(+0.00%)
Nov 16, 2021 0.7600 0.7600 0.7300 0.7300 44,002 +0.00(+0.00%)
Nov 15, 2021 0.7900 0.7900 0.7100 0.7300 248,634 -0.07(-8.75%)
Nov 12, 2021 0.8000 0.8000 0.7500 0.8000 287,482 +0.02(+2.56%)
Nov 11, 2021 0.7800 0.8000 0.7600 0.7800 66,433 +0.01(+1.30%)
Nov 10, 2021 0.8300 0.7700 0.7700 360,999 -0.06(-7.23%)
Nov 09, 2021 0.8500 0.8600 0.8100 0.8300 343,296 +0.00(+0.00%)
Nov 08, 2021 0.8300 0.8700 0.8200 0.8300 341,439 +0.00(+0.00%)
Nov 05, 2021 0.7900 0.8400 0.7900 0.8300 463,565 +0.05(+6.41%)
Nov 04, 2021 0.8000 0.8000 0.7600 0.7800 79,324 -0.02(-2.50%)
Nov 03, 2021 0.7900 0.8200 0.7800 0.8000 401,634 +0.03(+3.90%)
Nov 02, 2021 0.7300 0.7700 0.7200 0.7700 151,895 +0.07(+10.00%)
Nov 01, 2021 0.7300 0.7100 0.6900 0.7000 171,304 -0.03(-4.11%)
Oct 29, 2021 0.7400 0.7400 0.7100 0.7300 34,883 +0.00(+0.00%)
Oct 28, 2021 0.7200 0.7300 0.7100 0.7300 39,255 +0.03(+4.29%)
Oct 27, 2021 0.7200 0.7400 0.7000 0.7000 37,142 -0.02(-2.78%)
Oct 26, 2021 0.7200 0.7200 64,140 +0.01(+1.41%)
Oct 25, 2021 0.7600 0.7600 0.7100 0.7100 41,205 -0.04(-5.33%)
Oct 22, 2021 0.7500 0.7600 0.7300 0.7500 61,473 +0.01(+1.35%)
Oct 21, 2021 0.7600 0.7700 0.7400 0.7400 148,103 +0.00(+0.00%)
Oct 20, 2021 0.7400 0.7600 0.7300 0.7400 33,033 -0.01(-1.33%)
Oct 19, 2021 0.7600 0.7900 0.7400 0.7500 80,863 -0.03(-3.85%)
Oct 18, 2021 0.7700 0.7900 0.7600 0.7800 126,516 +0.01(+1.30%)
Oct 15, 2021 0.7600 0.7700 0.7400 0.7700 94,061 +0.01(+1.32%)
Oct 14, 2021 0.7600 0.7600 0.7400 0.7600 114,216 +0.00(+0.00%)
Oct 13, 2021 0.7500 0.7700 0.7400 0.7600 27,395 +0.00(+0.00%)
Oct 12, 2021 0.7500 0.7800 0.7400 0.7600 44,490 +0.01(+1.33%)
Oct 08, 2021 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Oct 07, 2021 0.7100 0.7100 0.7000 0.7000 76,245 +0.00(+0.00%)
Oct 06, 2021 0.7200 0.7300 0.7000 0.7000 82,042 -0.03(-4.11%)
Oct 05, 2021 0.7500 0.7500 0.7200 0.7300 23,832 +0.00(+0.00%)
Oct 04, 2021 0.8100 0.8200 0.7200 0.7300 162,714 -0.06(-7.59%)
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.