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 (%)
Sep 30, 2021 0.7900 0.8000 0.7500 0.7800 215,494 +0.00(+0.00%)
Sep 29, 2021 0.7400 0.7800 0.7300 0.7800 334,519 +0.08(+11.43%)
Sep 28, 2021 0.7500 0.7600 0.7000 0.7000 281,721 -0.06(-7.89%)
Sep 27, 2021 0.7900 0.7900 0.7400 0.7600 74,916 -0.02(-2.56%)
Sep 24, 2021 0.7700 0.8000 0.7500 0.7800 131,613 -0.01(-1.27%)
Sep 23, 2021 0.8300 0.8300 0.7400 0.7900 384,240 -0.03(-3.66%)
Sep 22, 2021 0.8500 0.8600 0.7800 0.8200 283,065 -0.02(-2.38%)
Sep 21, 2021 0.8100 0.8400 0.8000 0.8400 89,441 +0.03(+3.70%)
Sep 20, 2021 0.8100 0.8300 0.7300 0.8100 410,658 -0.04(-4.71%)
Sep 17, 2021 0.8700 0.8700 0.8300 0.8500 290,335 -0.05(-5.56%)
Sep 16, 2021 0.8900 0.9000 0.8800 0.9000 130,715 +0.01(+1.12%)
Sep 15, 2021 0.9000 0.9500 0.8600 0.8900 119,467 -0.03(-3.26%)
Sep 14, 2021 0.8600 0.9300 0.8500 0.9200 261,667 +0.07(+8.24%)
Sep 13, 2021 0.8600 0.8900 0.8300 0.8500 219,243 -0.04(-4.49%)
Sep 10, 2021 0.8800 0.9300 0.8800 0.8900 118,241 +0.02(+2.30%)
Sep 09, 2021 0.8800 0.9000 0.8500 0.8700 180,247 -0.03(-3.33%)
Sep 08, 2021 1.020 1.020 0.8800 0.9000 243,380 -0.13(-12.62%)
Sep 07, 2021 0.9600 1.030 0.9400 1.030 252,966 +0.03(+3.00%)
Sep 03, 2021 1.000 1.000 1.000 0 -0.01(-0.99%)
Sep 02, 2021 0.9600 1.010 0.9500 1.010 745,425 +0.04(+4.12%)
Sep 01, 2021 0.8800 0.9700 0.8800 0.9700 454,129 +0.09(+10.23%)
Aug 31, 2021 0.7900 0.9000 0.7900 0.8800 542,185 +0.08(+10.00%)
Aug 30, 2021 0.8000 0.8100 0.7800 0.8000 377,714 -0.02(-2.44%)
Aug 27, 2021 0.7900 0.8200 0.7200 0.8200 309,887 +0.03(+3.80%)
Aug 26, 2021 0.8400 0.8400 0.7900 0.7900 234,490 -0.03(-3.66%)
Aug 25, 2021 0.8500 0.8700 0.8200 0.8200 116,350 -0.01(-1.20%)
Aug 24, 2021 0.8700 0.8800 0.8300 0.8300 198,203 -0.03(-3.49%)
Aug 23, 2021 0.9000 0.9000 0.8300 0.8600 457,246 -0.02(-2.27%)
Aug 20, 2021 0.9200 0.9500 0.8500 0.8800 438,063 -0.02(-2.22%)
Aug 19, 2021 0.8700 0.9300 0.8600 0.9000 704,895 +0.03(+3.45%)
Aug 18, 2021 0.8500 0.8700 0.8400 0.8700 69,050 +0.02(+2.35%)
Aug 17, 2021 0.8400 0.8600 0.7900 0.8500 328,825 -0.01(-1.16%)
Aug 16, 2021 0.9300 0.9300 0.8100 0.8600 393,222 -0.05(-5.49%)
Aug 13, 2021 0.8400 0.9400 0.8300 0.9100 850,128 +0.09(+10.98%)
Aug 12, 2021 0.8200 0.8200 0.7900 0.8200 464,991 +0.02(+2.50%)
Aug 11, 2021 0.8400 0.8400 0.7800 0.8000 582,991 +0.00(+0.00%)
Aug 10, 2021 0.7500 0.8200 0.7300 0.8000 802,006 +0.08(+11.11%)
Aug 09, 2021 0.7500 0.7700 0.6900 0.7200 415,334 -0.01(-1.37%)
Aug 06, 2021 0.7000 0.7300 0.6700 0.7300 202,492 +0.02(+2.82%)
Aug 05, 2021 0.7200 0.7200 0.6900 0.7100 482,510 +0.01(+1.43%)
Aug 04, 2021 0.7600 0.7600 0.7000 0.7000 224,301 -0.09(-11.39%)
Aug 03, 2021 0.8100 0.8400 0.7600 0.7900 1,219,764 +0.00(+0.00%)
Jul 30, 2021 0.7900 0.7900 0.7900 0 +0.11(+16.18%)
Jul 29, 2021 0.6100 0.7000 0.5900 0.6800 570,147 +0.07(+11.48%)
Jul 28, 2021 0.5800 0.6200 0.5600 0.6100 1,099,834 +0.03(+5.17%)
Jul 27, 2021 0.5500 0.5800 0.5400 0.5800 483,666 +0.03(+5.45%)
Jul 26, 2021 0.5500 0.5800 0.5200 0.5500 1,079,708 +0.00(+0.00%)
Jul 23, 2021 0.5400 0.5700 0.5200 0.5500 998,446 -0.02(-3.51%)
Jul 22, 2021 0.5000 0.5800 0.4900 0.5700 912,147 +0.06(+11.76%)
Jul 21, 2021 0.4250 0.5100 0.4250 0.5100 558,046 +0.07(+15.91%)
Jul 20, 2021 0.4300 0.4400 0.4250 0.4400 9,000 +0.01(+2.33%)
Jul 19, 2021 0.4650 0.4650 0.4100 0.4300 105,108 -0.04(-7.53%)
Jul 16, 2021 0.4400 0.4900 0.4300 0.4650 457,250 +0.02(+4.49%)
Jul 15, 2021 0.4600 0.4800 0.4450 0.4450 171,881 -0.02(-5.32%)
Jul 14, 2021 0.4950 0.4950 0.4700 0.4700 56,400 -0.01(-2.08%)
Jul 13, 2021 0.4800 0.5000 0.4800 0.4800 173,400 -0.02(-4.00%)
Jul 12, 2021 0.4600 0.5000 0.4600 0.5000 125,297 +0.03(+7.53%)
Jul 09, 2021 0.4500 0.4700 0.4450 0.4650 32,560 +0.02(+3.33%)
Jul 08, 2021 0.4600 0.4600 0.4350 0.4500 52,100 -0.02(-4.26%)
Jul 07, 2021 0.4750 0.4750 0.4150 0.4700 136,165 +0.00(+0.00%)
Jul 06, 2021 0.4650 0.4700 0.4600 0.4700 29,668 +0.01(+2.17%)
Jul 05, 2021 0.4800 0.4800 0.4500 0.4600 15,430 +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.