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 26, 2021 1.200 1.250 1.090 1.170 247,600 +0.00(+0.00%)
Feb 25, 2021 1.210 1.290 1.130 1.170 175,200 -0.08(-6.40%)
Feb 24, 2021 1.220 1.320 1.040 1.250 799,192 +0.09(+7.76%)
Feb 23, 2021 1.340 1.350 1.150 1.160 446,223 -0.13(-10.08%)
Feb 22, 2021 1.450 1.450 1.290 1.290 363,725 -0.21(-14.00%)
Feb 19, 2021 1.520 1.550 1.350 1.500 1,194,700 +0.12(+8.70%)
Feb 18, 2021 1.320 1.450 1.290 1.380 1,010,460 +0.08(+6.15%)
Feb 17, 2021 1.250 1.310 1.160 1.300 670,360 +0.17(+15.04%)
Feb 16, 2021 1.180 1.200 1.080 1.130 65,054 -0.04(-3.42%)
Feb 12, 2021 1.170 1.170 1.170 0 +0.09(+8.33%)
Feb 11, 2021 1.180 1.180 1.000 1.080 451,118 -0.10(-8.47%)
Feb 10, 2021 1.200 1.300 1.050 1.180 1,035,757 -0.02(-1.67%)
Feb 09, 2021 1.310 1.310 1.050 1.200 584,371 -0.10(-7.69%)
Feb 08, 2021 1.400 1.480 1.250 1.300 608,875 +0.05(+4.00%)
Feb 05, 2021 1.180 1.250 1.150 1.250 446,700 +0.22(+21.36%)
Feb 04, 2021 1.000 1.030 0.9800 1.030 187,054 +0.03(+3.00%)
Feb 03, 2021 0.8600 1.010 0.8400 1.000 88,046 +0.14(+16.28%)
Feb 02, 2021 0.8800 0.8900 0.8400 0.8600 96,750 +0.06(+7.50%)
Feb 01, 2021 0.8800 0.8900 0.8000 0.8000 45,890 -0.09(-10.11%)
Jan 29, 2021 0.9000 0.9000 0.8100 0.8900 78,100 +0.02(+2.30%)
Jan 28, 2021 0.9200 0.9200 0.8700 0.8700 52,545 -0.03(-3.33%)
Jan 27, 2021 0.8900 0.9000 0.8500 0.9000 55,143 -0.05(-5.26%)
Jan 26, 2021 0.8900 0.9500 0.8800 0.9500 173,500 +0.03(+3.26%)
Jan 25, 2021 0.9200 0.9500 0.9000 0.9200 58,445 +0.03(+3.37%)
Jan 22, 2021 0.9000 0.9500 0.8500 0.8900 186,900 -0.01(-1.11%)
Jan 21, 2021 0.8100 0.9000 0.8000 0.9000 93,826 +0.05(+5.88%)
Jan 20, 2021 0.8800 0.8800 0.8000 0.8500 113,400 -0.04(-4.49%)
Jan 19, 2021 0.8600 0.8900 0.7700 0.8900 79,700 +0.01(+1.14%)
Jan 18, 2021 0.8200 0.9000 0.8100 0.8800 57,538 +0.03(+3.53%)
Jan 15, 2021 0.9000 0.9000 0.8300 0.8500 60,300 -0.05(-5.56%)
Jan 14, 2021 0.8900 0.9000 0.8500 0.9000 57,650 +0.05(+5.88%)
Jan 13, 2021 0.8100 0.8700 0.7900 0.8500 170,900 +0.04(+4.94%)
Jan 12, 2021 0.8500 0.8700 0.7500 0.8100 143,952 -0.09(-10.00%)
Jan 11, 2021 0.9200 0.9300 0.8500 0.9000 109,457 -0.05(-5.26%)
Jan 08, 2021 0.9500 0.9800 0.9000 0.9500 131,800 +0.02(+2.15%)
Jan 07, 2021 0.9500 1.010 0.9300 0.9300 108,350 +0.01(+1.09%)
Jan 06, 2021 0.9500 0.9500 0.8800 0.9200 83,857 +0.00(+0.00%)
Jan 05, 2021 0.9900 0.9900 0.9200 0.9200 49,184 -0.10(-9.80%)
Jan 04, 2021 1.050 1.050 0.9000 1.020 31,053 +0.08(+8.51%)
Dec 31, 2020 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 30, 2020 1.050 1.050 0.9000 0.9400 85,383 -0.08(-7.84%)
Dec 29, 2020 1.060 1.150 0.9900 1.020 156,142 -0.04(-3.77%)
Dec 24, 2020 1.060 1.060 1.060 0 +0.06(+6.00%)
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.