Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mindset Pharma Inc (OP: MSSTF )

0.5381 UNCHANGED
Last Price Updated: 3:55 PM EDT, Oct 24, 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 (%)
Oct 29, 2021 0.6380 0.6380 0.5705 0.5970 31,852 -0.00(-0.33%)
Oct 28, 2021 0.5480 0.5990 0.5480 0.5990 8,050 +0.03(+5.09%)
Oct 27, 2021 0.5900 0.5900 0.5700 0.5700 38,188 -0.02(-3.39%)
Oct 26, 2021 0.5650 0.5900 78,564 +0.02(+2.61%)
Oct 25, 2021 0.5900 0.6200 0.5750 0.5750 76,421 -0.04(-6.35%)
Oct 22, 2021 0.5800 0.6200 0.5800 0.6140 39,340 +0.01(+2.33%)
Oct 21, 2021 0.6216 0.6222 0.6000 0.6000 55,940 -0.01(-1.09%)
Oct 20, 2021 0.5850 0.6167 0.5850 0.6066 77,982 +0.01(+1.10%)
Oct 19, 2021 0.6400 0.6400 0.6000 0.6000 95,159 -0.04(-6.00%)
Oct 18, 2021 0.6300 0.6470 0.6100 0.6383 185,650 +0.02(+2.84%)
Oct 15, 2021 0.6220 0.6361 0.5910 0.6207 112,893 -0.00(-0.21%)
Oct 14, 2021 0.6424 0.6434 0.5952 0.6220 59,613 +0.00(+0.53%)
Oct 13, 2021 0.6400 0.6400 0.5975 0.6187 55,288 +0.02(+2.69%)
Oct 12, 2021 0.6400 0.6400 0.5943 0.6025 56,299 -0.03(-4.37%)
Oct 11, 2021 0.6550 0.6550 0.6200 0.6300 55,044 +0.02(+3.28%)
Oct 08, 2021 0.5300 0.6100 0.5300 0.6100 78,748 +0.05(+8.75%)
Oct 07, 2021 0.5550 0.5725 0.5550 0.5609 54,639 -0.01(-1.77%)
Oct 06, 2021 0.5900 0.5900 0.5558 0.5710 64,173 -0.01(-1.55%)
Oct 05, 2021 0.5800 0.5900 0.5768 0.5800 52,453 -0.00(-0.17%)
Oct 04, 2021 0.6800 0.6800 0.5800 0.5810 195,325 -0.05(-7.78%)
Oct 01, 2021 0.6116 0.6477 0.6000 0.6300 73,540 +0.04(+6.35%)
Sep 30, 2021 0.6250 0.6300 0.5924 0.5924 128,528 -0.02(-3.12%)
Sep 29, 2021 0.5741 0.6115 0.5480 0.6115 45,462 +0.04(+7.85%)
Sep 28, 2021 0.6280 0.6280 0.5535 0.5670 89,166 -0.04(-6.74%)
Sep 27, 2021 0.6279 0.6324 0.5800 0.6080 137,388 -0.00(-0.33%)
Sep 24, 2021 0.6105 0.6113 0.5900 0.6100 129,650 -0.02(-3.50%)
Sep 23, 2021 0.6594 0.6940 0.5850 0.6321 242,210 +0.00(+0.33%)
Sep 22, 2021 0.6690 0.7000 0.6109 0.6300 192,971 -0.02(-3.79%)
Sep 21, 2021 0.6410 0.6655 0.6290 0.6548 114,975 +0.03(+4.68%)
Sep 20, 2021 0.6437 0.6810 0.5728 0.6255 249,514 -0.04(-5.76%)
Sep 17, 2021 0.6882 0.7075 0.6506 0.6637 211,980 -0.05(-6.46%)
Sep 16, 2021 0.7440 0.7440 0.6927 0.7095 116,018 -0.00(-0.42%)
Sep 15, 2021 0.7510 0.7547 0.6893 0.7125 191,287 -0.02(-3.32%)
Sep 14, 2021 0.6862 0.7400 0.6700 0.7370 221,821 +0.06(+8.38%)
Sep 13, 2021 0.7073 0.7100 0.6600 0.6800 142,893 -0.03(-3.68%)
Sep 10, 2021 0.7038 0.7476 0.7000 0.7060 50,557 +0.01(+1.58%)
Sep 09, 2021 0.7000 0.7350 0.6607 0.6950 92,133 -0.01(-1.61%)
Sep 08, 2021 0.8089 0.8264 0.6986 0.7064 51,102 -0.09(-11.70%)
Sep 07, 2021 0.8060 0.8060 0.7433 0.8000 73,780 -0.02(-1.91%)
Sep 03, 2021 0.8416 0.8416 0.7752 0.8156 17,259 +0.03(+3.83%)
Sep 02, 2021 0.7672 0.7932 0.7501 0.7855 48,973 +0.03(+3.36%)
Sep 01, 2021 0.7039 0.7600 0.7000 0.7600 67,144 +0.06(+8.84%)
Aug 31, 2021 0.6499 0.7100 0.6499 0.6983 39,188 +0.07(+11.27%)
Aug 30, 2021 0.6638 0.6638 0.6108 0.6276 65,852 -0.01(-1.35%)
Aug 27, 2021 0.6259 0.6408 0.5736 0.6362 53,772 +0.00(+0.71%)
Aug 26, 2021 0.6685 0.6685 0.6317 0.6317 24,154 -0.02(-2.96%)
Aug 25, 2021 0.6625 0.6650 0.6510 0.6510 37,632 -0.01(-1.94%)
Aug 24, 2021 0.7050 0.7050 0.6639 0.6639 17,165 -0.03(-4.47%)
Aug 23, 2021 0.7114 0.7114 0.6630 0.6950 20,144 +0.00(+0.43%)
Aug 20, 2021 0.6999 0.7350 0.6750 0.6920 160,917 -0.02(-2.54%)
Aug 19, 2021 0.6774 0.7250 0.6698 0.7100 69,640 +0.04(+5.95%)
Aug 18, 2021 0.6759 0.6810 0.6650 0.6701 12,679 +0.00(+0.01%)
Aug 17, 2021 0.6999 0.6999 0.6378 0.6700 32,665 -0.02(-2.63%)
Aug 16, 2021 0.7000 0.7840 0.6587 0.6881 34,437 -0.06(-8.25%)
Aug 13, 2021 0.6600 0.7500 0.6321 0.7500 100,936 +0.09(+14.50%)
Aug 12, 2021 0.6500 0.6550 0.6300 0.6550 19,030 +0.02(+2.83%)
Aug 11, 2021 0.6650 0.6681 0.6301 0.6370 82,297 +0.01(+1.48%)
Aug 10, 2021 0.6083 0.6489 0.5826 0.6277 223,590 +0.06(+10.71%)
Aug 09, 2021 0.5898 0.6142 0.5541 0.5670 35,962 +0.02(+3.69%)
Aug 06, 2021 0.5898 0.5898 0.5400 0.5468 11,458 -0.01(-2.36%)
Aug 05, 2021 0.5808 0.5808 0.5500 0.5600 19,950 -0.03(-4.55%)
Aug 04, 2021 0.6101 0.6118 0.5800 0.5867 20,818 -0.05(-7.97%)
Aug 03, 2021 0.6589 0.6693 0.6090 0.6375 74,596 +0.02(+2.82%)
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.