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 (%)
Mar 31, 2023 0.2400 0.2400 0.2200 0.2200 96,700 +0.00(+0.00%)
Mar 30, 2023 0.2350 0.2400 0.2200 0.2200 28,711 -0.02(-8.33%)
Mar 29, 2023 0.2500 0.2500 0.2300 0.2400 27,000 -0.01(-4.00%)
Mar 28, 2023 0.2550 0.2550 0.2450 0.2500 8,880 -0.01(-1.96%)
Mar 27, 2023 0.2700 0.2700 0.2550 0.2550 14,500 -0.02(-5.56%)
Mar 24, 2023 0.2850 0.2900 0.2700 0.2700 70,510 -0.01(-1.82%)
Mar 22, 2023 0.2750 0.2750 100 -0.01(-5.17%)
Mar 21, 2023 0.2450 0.2950 0.2400 0.2900 57,127 +0.05(+20.83%)
Mar 20, 2023 0.2500 0.2500 0.2400 0.2400 13,730 -0.02(-7.69%)
Mar 17, 2023 0.2600 0.2750 0.2600 0.2600 3,500 +0.00(+0.00%)
Mar 16, 2023 0.2850 0.2850 0.2600 0.2600 28,462 -0.01(-3.70%)
Mar 15, 2023 0.2700 0.2700 0.2700 0.2700 9,844 +0.01(+3.85%)
Mar 14, 2023 0.2850 0.2850 0.2600 0.2600 7,120 -0.02(-8.77%)
Mar 13, 2023 0.2850 0.2850 0.2850 0.2850 850 -0.01(-1.72%)
Mar 10, 2023 0.2700 0.3050 0.2700 0.2900 25,178 +0.02(+9.43%)
Mar 09, 2023 0.2700 0.2750 0.2650 0.2650 63,850 +0.00(+0.00%)
Mar 08, 2023 0.2950 0.2950 0.2650 0.2650 101,075 -0.02(-5.36%)
Mar 07, 2023 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Mar 06, 2023 0.3050 0.3050 0.2800 0.2800 40,800 +0.00(+0.00%)
Mar 03, 2023 0.3050 0.3100 0.2800 0.2800 100,300 +0.00(+0.00%)
Mar 02, 2023 0.2950 0.2950 0.2800 0.2800 13,300 +0.01(+1.82%)
Mar 01, 2023 0.2750 0.2900 0.2750 0.2750 15,500 -0.01(-3.51%)
Feb 28, 2023 0.2950 0.2950 0.2700 0.2850 13,585 -0.02(-5.00%)
Feb 27, 2023 0.2850 0.3000 0.2850 0.3000 2,250 +0.02(+9.09%)
Feb 24, 2023 0.3000 0.3000 0.2750 0.2750 4,470 +0.01(+3.77%)
Feb 22, 2023 0.2650 0.2650 0 -0.03(-10.17%)
Feb 21, 2023 0.3000 0.3000 0.2900 0.2950 34,859 -0.01(-1.67%)
Feb 17, 2023 0.3000 0 +0.02(+7.14%)
Feb 16, 2023 0.2900 0.2900 0.2800 0.2800 7,000 -0.02(-6.67%)
Feb 15, 2023 0.3000 0.3000 0.3000 0.3000 6,240 -0.01(-3.23%)
Feb 13, 2023 0.3100 0.3100 0 +0.03(+10.71%)
Feb 10, 2023 0.2850 0.2850 0.2750 0.2800 16,330 -0.01(-3.45%)
Feb 09, 2023 0.3100 0.3200 0.2850 0.2900 28,100 -0.01(-3.33%)
Feb 08, 2023 0.2700 0.3000 0.2700 0.3000 27,947 +0.01(+1.69%)
Feb 07, 2023 0.2950 0.2950 0.2950 0.2950 1,014 +0.02(+7.27%)
Feb 06, 2023 0.2900 0.2900 0.2750 0.2750 3,945 +0.00(+0.00%)
Feb 03, 2023 0.2750 0.2750 0.2700 0.2750 8,675 -0.01(-1.79%)
Feb 02, 2023 0.2800 0.2850 0.2700 0.2800 22,400 -0.01(-3.45%)
Feb 01, 2023 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Jan 31, 2023 0.2950 0.2950 0.2800 0.2900 7,520 +0.01(+3.57%)
Jan 30, 2023 0.2800 0.2800 0.2700 0.2800 30,600 +0.00(+0.00%)
Jan 27, 2023 0.2900 0.2900 0.2800 0.2800 31,460 -0.01(-3.45%)
Jan 26, 2023 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Jan 25, 2023 0.2900 0.2900 0.2900 0.2900 2,000 -0.01(-3.33%)
Jan 24, 2023 0.2950 0.3000 0.2950 0.3000 2,400 +0.00(+0.00%)
Jan 23, 2023 0.3250 0.3250 0.2950 0.3000 26,001 -0.02(-6.25%)
Jan 20, 2023 0.3000 0.3200 0.3000 0.3200 4,216 +0.02(+4.92%)
Jan 19, 2023 0.3000 0.3050 0.3000 0.3050 33,035 +0.01(+1.67%)
Jan 18, 2023 0.3050 0.3150 0.3000 0.3000 8,100 -0.02(-4.76%)
Jan 17, 2023 0.3100 0.3150 0.3000 0.3150 14,915 -0.01(-1.56%)
Jan 16, 2023 0.3250 0.3250 0.3050 0.3200 25,350 +0.02(+6.67%)
Jan 13, 2023 0.3300 0.3300 0.3000 0.3000 36,201 +0.01(+1.69%)
Jan 12, 2023 0.3100 0.3100 0.2950 0.2950 39,720 -0.02(-6.35%)
Jan 11, 2023 0.3250 0.3250 0.3150 0.3150 4,054 +0.01(+3.28%)
Jan 10, 2023 0.3100 0.3100 0.3050 0.3050 9,730 -0.01(-1.61%)
Jan 09, 2023 0.3050 0.3100 0.3000 0.3100 16,807 +0.01(+3.33%)
Jan 06, 2023 0.3150 0.3350 0.3000 0.3000 60,581 -0.04(-11.76%)
Jan 05, 2023 0.3150 0.3400 0.3150 0.3400 1,685 +0.03(+9.68%)
Jan 04, 2023 0.3100 0.3100 0.3100 0.3100 2,500 +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.