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 (%)
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%)
Jul 02, 2021 0.4600 0.4700 0.4550 0.4600 43,616 +0.01(+2.22%)
Jun 30, 2021 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Jun 29, 2021 0.4250 0.4750 0.4250 0.4600 65,880 +0.02(+4.55%)
Jun 28, 2021 0.5000 0.5000 0.4400 0.4400 110,673 -0.03(-6.38%)
Jun 25, 2021 0.4550 0.4800 0.4400 0.4700 47,575 +0.01(+2.17%)
Jun 24, 2021 0.4500 0.4750 0.4300 0.4600 20,765 +0.01(+2.22%)
Jun 23, 2021 0.4600 0.4750 0.4500 0.4500 51,805 -0.04(-8.16%)
Jun 22, 2021 0.4900 0.5000 0.4600 0.4900 131,900 -0.03(-5.77%)
Jun 21, 2021 0.5000 0.5200 0.4750 0.5200 136,920 +0.01(+1.96%)
Jun 18, 2021 0.4750 0.5300 0.4600 0.5100 132,531 +0.01(+2.00%)
Jun 17, 2021 0.5100 0.5400 0.4750 0.5000 125,433 +0.01(+1.01%)
Jun 16, 2021 0.4600 0.5300 0.4600 0.4950 132,816 +0.02(+4.21%)
Jun 15, 2021 0.4500 0.4800 0.4350 0.4750 61,226 +0.01(+3.26%)
Jun 14, 2021 0.4900 0.4900 0.4550 0.4600 62,467 +0.00(+0.00%)
Jun 11, 2021 0.4900 0.4950 0.4600 0.4600 52,389 -0.02(-4.17%)
Jun 10, 2021 0.4950 0.4950 0.4250 0.4800 88,985 -0.02(-3.03%)
Jun 09, 2021 0.4900 0.5000 0.4500 0.4950 60,120 +0.01(+2.06%)
Jun 08, 2021 0.5400 0.5400 0.4850 0.4850 192,995 -0.08(-13.39%)
Jun 07, 2021 0.5700 0.6100 0.5500 0.5600 796,659 +0.02(+3.70%)
Jun 04, 2021 0.5000 0.5500 0.5000 0.5400 494,555 +0.06(+12.50%)
Jun 03, 2021 0.4300 0.4850 0.4300 0.4800 486,665 +0.08(+21.52%)
Jun 02, 2021 0.3850 0.3950 0.3250 0.3950 239,742 +0.01(+2.60%)
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.