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 (%)
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%)
Oct 01, 2021 0.7700 0.8200 0.7700 0.7900 239,522 +0.01(+1.28%)
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%)
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.