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 29, 2023 0.7300 0.7400 0.7300 0.7300 73,000 +0.00(+0.00%)
Sep 28, 2023 0.7300 0.7300 0.7300 0.7300 187,500 +0.00(+0.00%)
Sep 27, 2023 0.7400 0.7400 0.7300 0.7300 9,000 -0.01(-1.35%)
Sep 26, 2023 0.7300 0.7400 0.7300 0.7400 57,800 +0.01(+1.37%)
Sep 25, 2023 0.7200 0.7300 0.7300 0.7300 192,125 +0.00(+0.00%)
Sep 22, 2023 0.7300 0.7300 0.7300 0.7300 11,000 +0.00(+0.00%)
Sep 21, 2023 0.7300 0.7300 0.7300 0.7300 620,695 +0.00(+0.00%)
Sep 20, 2023 0.7300 0.7300 0.7300 0.7300 489,100 +0.00(+0.00%)
Sep 19, 2023 0.7300 0.7300 0.7300 0.7300 300,000 +0.00(+0.00%)
Sep 18, 2023 0.7300 0.7300 0.7300 0.7300 101,000 +0.00(+0.00%)
Sep 15, 2023 0.7300 0.7300 0.7300 0.7300 278,863 +0.01(+1.39%)
Sep 14, 2023 0.7300 0.7300 0.7200 0.7200 443,428 -0.01(-1.37%)
Sep 13, 2023 0.7300 0.7300 0.7300 0.7300 105,450 +0.00(+0.00%)
Sep 12, 2023 0.7300 0.7300 0.7300 0.7300 153,325 +0.00(+0.00%)
Sep 11, 2023 0.7300 0.7300 0.7300 0.7300 136,550 +0.00(+0.00%)
Sep 08, 2023 0.7300 0.7300 0.7300 0.7300 616,649 +0.00(+0.00%)
Sep 07, 2023 0.7300 0.7400 0.7300 0.7300 379,899 +0.00(+0.00%)
Sep 06, 2023 0.7200 0.7300 0.7200 0.7300 704,237 +0.01(+1.39%)
Sep 05, 2023 0.7200 0.7200 0.7200 0.7200 357,760 +0.00(+0.00%)
Sep 01, 2023 0.7200 0 +0.00(+0.00%)
Aug 31, 2023 0.7300 0.7400 0.7200 0.7200 1,053,213 +0.07(+10.77%)
Aug 30, 2023 0.6700 0.6700 0.5800 0.6500 62,055 -0.04(-5.80%)
Aug 29, 2023 0.7000 0.7000 0.6800 0.6900 133,500 -0.01(-1.43%)
Aug 28, 2023 0.7200 0.7200 0.6900 0.7000 77,457 +0.00(+0.00%)
Aug 25, 2023 0.6700 0.7100 0.6600 0.7000 97,985 +0.04(+6.06%)
Aug 24, 2023 0.6000 0.6800 0.6000 0.6600 398,633 +0.06(+10.00%)
Aug 23, 2023 0.5900 0.6000 0.5800 0.6000 70,250 +0.02(+3.45%)
Aug 22, 2023 0.6000 0.6000 0.5800 0.5800 130,500 -0.02(-3.33%)
Aug 21, 2023 0.6000 0.6000 0.6000 0.6000 500 +0.03(+5.26%)
Aug 18, 2023 0.5900 0.5900 0.5700 0.5700 72,000 -0.02(-3.39%)
Aug 17, 2023 0.5900 0.5900 0.5900 0.5900 24,640 -0.01(-1.67%)
Aug 16, 2023 0.6100 0.6100 0.6000 0.6000 57,530 +0.00(+0.00%)
Aug 15, 2023 0.6000 0.6200 0.6000 0.6000 125,750 +0.00(+0.00%)
Aug 14, 2023 0.6000 0.6000 0.5800 0.6000 33,000 +0.02(+3.45%)
Aug 11, 2023 0.5900 0.6000 0.5800 0.5800 17,075 -0.03(-4.92%)
Aug 10, 2023 0.5800 0.6100 0.5800 0.6100 76,080 +0.03(+5.17%)
Aug 09, 2023 0.5800 0.5900 0.5800 0.5800 20,942 +0.01(+1.75%)
Aug 08, 2023 0.5800 0.5800 0.5600 0.5700 70,897 +0.00(+0.00%)
Aug 04, 2023 0.5700 0 +0.01(+1.79%)
Aug 03, 2023 0.5300 0.5600 0.5300 0.5600 207,736 +0.03(+5.66%)
Aug 02, 2023 0.4950 0.5300 0.4450 0.5300 149,710 +0.02(+3.92%)
Aug 01, 2023 0.5200 0.5300 0.5100 0.5100 33,850 -0.02(-3.77%)
Jul 31, 2023 0.5000 0.5300 0.5000 0.5300 96,860 +0.02(+3.92%)
Jul 28, 2023 0.5000 0.5100 0.4900 0.5100 26,806 -0.01(-1.92%)
Jul 27, 2023 0.4850 0.5200 0.4800 0.5200 39,810 +0.02(+4.00%)
Jul 26, 2023 0.4700 0.5100 0.4700 0.5000 27,345 +0.03(+6.38%)
Jul 25, 2023 0.4700 0.4700 0.4700 0.4700 21,125 +0.00(+0.00%)
Jul 24, 2023 0.4800 0.4800 0.4700 0.4700 26,000 +0.00(+0.00%)
Jul 21, 2023 0.4700 0.4750 0.4700 0.4700 31,500 +0.00(+0.00%)
Jul 20, 2023 0.5000 0.5000 0.4500 0.4700 105,475 -0.04(-7.84%)
Jul 19, 2023 0.4800 0.5100 0.4800 0.5100 136,316 +0.01(+2.00%)
Jul 18, 2023 0.4900 0.5000 0.4600 0.5000 145,925 +0.01(+2.04%)
Jul 17, 2023 0.4850 0.4900 0.4850 0.4900 26,185 +0.01(+1.03%)
Jul 14, 2023 0.4850 0.4850 0.4850 0.4850 61,000 +0.02(+5.43%)
Jul 13, 2023 0.4600 0.4700 0.4600 0.4600 25,578 +0.00(+0.00%)
Jul 12, 2023 0.4850 0.4850 0.4600 0.4600 43,020 -0.04(-8.00%)
Jul 11, 2023 0.4850 0.5000 0.4850 0.5000 77,020 +0.01(+2.04%)
Jul 10, 2023 0.4950 0.5000 0.4800 0.4900 38,897 -0.01(-2.00%)
Jul 07, 2023 0.4650 0.5000 0.4650 0.5000 152,800 +0.05(+12.36%)
Jul 06, 2023 0.4700 0.4800 0.4200 0.4450 51,133 -0.02(-5.32%)
Jul 05, 2023 0.4300 0.4700 0.4300 0.4700 94,610 +0.06(+16.05%)
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.