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 24, 2023 0.5381 0 -0.00(-0.37%)
Oct 23, 2023 0.5310 0.5401 0.5310 0.5401 7,810 +0.00(+0.90%)
Oct 20, 2023 0.5353 0.5353 0.5353 0.5353 1,510 -0.00(-0.43%)
Oct 19, 2023 0.5400 0.5400 0.5376 0.5376 1,501 -0.00(-0.44%)
Oct 18, 2023 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.32%)
Oct 17, 2023 0.5383 0.5383 0.5383 0.5383 5,010 -0.00(-0.26%)
Oct 16, 2023 0.5400 0.5425 0.5397 0.5397 34,986 -0.00(-0.15%)
Oct 13, 2023 0.5400 0.5405 0.5400 0.5405 3,048 -0.00(-0.18%)
Oct 12, 2023 0.5381 0.5424 0.5381 0.5415 37,112 +0.00(+0.06%)
Oct 11, 2023 0.5402 0.5412 0.5379 0.5412 3,059 +0.00(+0.82%)
Oct 10, 2023 0.5416 0.5416 0.5350 0.5368 12,000 +0.00(+0.34%)
Oct 09, 2023 0.5400 0.5400 0.5325 0.5350 27,895 +0.00(+0.06%)
Oct 06, 2023 0.5324 0.5368 0.5322 0.5347 72,184 -0.00(-0.17%)
Oct 05, 2023 0.5370 0.5370 0.5313 0.5356 3,439 -0.00(-0.26%)
Oct 04, 2023 0.5370 0.5390 0.5370 0.5370 4,045 -0.01(-1.14%)
Oct 03, 2023 0.5432 0.5432 0.5432 0.5432 365 +0.00(+0.15%)
Oct 02, 2023 0.5370 0.5472 0.5370 0.5424 6,060 +0.00(+0.09%)
Sep 29, 2023 0.5374 0.5419 0.5374 0.5419 150,586 -0.00(-0.26%)
Sep 28, 2023 0.5441 0.5450 0.5420 0.5433 18,135 +0.00(+0.07%)
Sep 27, 2023 0.5426 0.5429 0.5391 0.5429 6,397 +0.00(+0.06%)
Sep 26, 2023 0.5404 0.5426 0.5404 0.5426 698 -0.01(-1.35%)
Sep 25, 2023 0.5448 0.5500 0.5500 0.5500 1,100 +0.01(+2.06%)
Sep 22, 2023 0.5424 0.5424 0.5389 0.5389 1,749 -0.00(-0.20%)
Sep 21, 2023 0.5454 0.5454 0.5400 0.5400 42,695 -0.01(-1.23%)
Sep 20, 2023 0.5489 0.5489 0.5467 0.5467 690 -0.00(-0.02%)
Sep 19, 2023 0.5415 0.5525 0.5415 0.5468 43,757 +0.00(+0.51%)
Sep 18, 2023 0.5415 0.5440 0.5403 0.5440 25,853 +0.00(+0.59%)
Sep 15, 2023 0.5590 0.5590 0.5401 0.5408 7,060 +0.00(+0.15%)
Sep 14, 2023 0.5383 0.5410 0.5383 0.5400 116,120 +0.00(+0.32%)
Sep 13, 2023 0.5391 0.5391 0.5383 0.5383 800 +0.00(+0.15%)
Sep 12, 2023 0.5353 0.5375 0.5353 0.5375 1,000 -0.00(-0.65%)
Sep 11, 2023 0.5352 0.5410 0.5324 0.5410 98,043 +0.01(+1.12%)
Sep 08, 2023 0.5351 0.5381 0.5350 0.5350 282,019 +0.00(+0.00%)
Sep 07, 2023 0.5342 0.5350 0.5342 0.5350 125,118 -0.01(-0.93%)
Sep 06, 2023 0.5250 0.5400 0.5250 0.5400 562,684 +0.01(+0.93%)
Sep 05, 2023 0.5495 0.5495 0.5267 0.5350 76,914 +0.01(+0.96%)
Sep 01, 2023 0.5410 0.5421 0.5299 0.5299 713,022 -0.00(-0.38%)
Aug 31, 2023 0.5200 0.5482 0.4930 0.5319 586,324 +0.07(+16.39%)
Aug 30, 2023 0.5025 0.5025 0.4530 0.4570 10,570 -0.04(-7.68%)
Aug 29, 2023 0.5067 0.5150 0.4950 0.4950 30,476 -0.02(-3.36%)
Aug 28, 2023 0.5176 0.5344 0.5100 0.5122 33,419 +0.00(+0.18%)
Aug 25, 2023 0.4900 0.5213 0.4900 0.5113 40,550 +0.01(+3.00%)
Aug 24, 2023 0.4641 0.5000 0.4500 0.4964 63,696 +0.05(+12.31%)
Aug 23, 2023 0.4321 0.4420 0.4321 0.4420 4,543 +0.03(+6.25%)
Aug 22, 2023 0.4160 0.4160 0.4160 0.4160 4,949 -0.02(-3.70%)
Aug 21, 2023 0.4261 0.4320 0.4261 0.4320 13,100 +0.01(+2.56%)
Aug 18, 2023 0.4320 0.4364 0.4180 0.4212 73,608 -0.02(-3.73%)
Aug 17, 2023 0.4375 0.4375 0.4375 0.4375 1,000 +0.00(+1.13%)
Aug 16, 2023 0.4301 0.4594 0.4301 0.4326 32,452 -0.02(-3.46%)
Aug 15, 2023 0.4355 0.4516 0.4355 0.4481 3,238 +0.01(+3.08%)
Aug 14, 2023 0.4213 0.4486 0.4213 0.4347 12,109 +0.00(+0.16%)
Aug 11, 2023 0.4459 0.4459 0.4340 0.4340 34,380 -0.02(-3.34%)
Aug 10, 2023 0.4340 0.4490 0.4325 0.4490 28,787 +0.01(+2.05%)
Aug 09, 2023 0.4218 0.4400 0.4218 0.4400 7,102 +0.02(+4.76%)
Aug 08, 2023 0.4150 0.4200 0.4090 0.4200 22,625 +0.00(+0.12%)
Aug 07, 2023 0.4480 0.4480 0.4080 0.4195 6,902 -0.01(-1.76%)
Aug 04, 2023 0.4319 0.4407 0.4180 0.4270 19,653 +0.02(+4.15%)
Aug 03, 2023 0.3980 0.4124 0.3900 0.4100 7,233 +0.03(+6.97%)
Aug 02, 2023 0.3700 0.3833 0.3700 0.3833 22,745 -0.01(-2.47%)
Aug 01, 2023 0.3994 0.3994 0.3869 0.3930 38,180 -0.01(-1.50%)
Jul 31, 2023 0.3800 0.3990 0.3795 0.3990 74,900 +0.01(+3.77%)
Jul 28, 2023 0.3740 0.3845 0.3740 0.3845 3,406 +0.01(+1.50%)
Jul 27, 2023 0.3788 0.3788 0.3788 0.3788 5,500 +0.00(+0.21%)
Jul 26, 2023 0.3517 0.3780 0.3517 0.3780 6,469 +0.02(+5.97%)
Jul 25, 2023 0.3560 0.3567 0.3560 0.3567 30,620 -0.00(-0.81%)
Jul 24, 2023 0.3594 0.3660 0.3560 0.3596 38,100 -0.00(-0.39%)
Jul 21, 2023 0.3560 0.3672 0.3560 0.3610 31,234 +0.01(+2.24%)
Jul 20, 2023 0.3785 0.3833 0.3401 0.3531 41,350 -0.03(-8.38%)
Jul 19, 2023 0.3674 0.3854 0.3674 0.3854 94,333 +0.03(+7.06%)
Jul 18, 2023 0.3799 0.3799 0.3600 0.3600 7,787 -0.01(-2.70%)
Jul 17, 2023 0.3700 0.3751 0.3700 0.3700 58,475 +0.00(+0.00%)
Jul 14, 2023 0.3501 0.3712 0.3501 0.3700 17,233 +0.02(+6.94%)
Jul 13, 2023 0.3595 0.3595 0.3460 0.3460 14,438 +0.00(+0.85%)
Jul 12, 2023 0.3840 0.3840 0.3431 0.3431 39,510 -0.04(-9.40%)
Jul 11, 2023 0.3614 0.3787 0.3614 0.3787 50,104 +0.01(+2.91%)
Jul 10, 2023 0.3672 0.3806 0.3648 0.3680 30,261 -0.01(-1.55%)
Jul 07, 2023 0.3382 0.3790 0.3382 0.3738 152,490 +0.03(+8.54%)
Jul 06, 2023 0.3550 0.3550 0.3301 0.3444 45,830 -0.01(-1.80%)
Jul 05, 2023 0.3200 0.3507 0.3200 0.3507 65,378 +0.04(+13.79%)
Jun 30, 2023 0.3082 75 -0.00(-1.38%)
Jun 29, 2023 0.3240 0.3328 0.3125 0.3125 7,018 -0.00(-0.51%)
Jun 28, 2023 0.2999 0.3352 0.2999 0.3141 40,006 +0.01(+4.73%)
Jun 27, 2023 0.2726 0.2999 0.2726 0.2999 26,427 +0.02(+8.27%)
Jun 26, 2023 0.2720 0.2800 0.2720 0.2770 86,180 +0.01(+1.84%)
Jun 23, 2023 0.2700 0.2720 0.2700 0.2720 12,380 +0.00(+0.74%)
Jun 22, 2023 0.2500 0.2758 0.2500 0.2700 129,444 +0.02(+8.00%)
Jun 21, 2023 0.2404 0.2500 0.2404 0.2500 750 +0.00(+1.38%)
Jun 20, 2023 0.2500 0.2500 0.2115 0.2466 25,279 +0.02(+7.78%)
Jun 16, 2023 0.2356 0.2356 0.2201 0.2288 10,564 -0.02(-6.95%)
Jun 15, 2023 0.2313 0.2459 0.2313 0.2459 13,000 +0.01(+5.54%)
Jun 14, 2023 0.2405 0.2405 0.2293 0.2330 49,788 -0.01(-5.82%)
Jun 13, 2023 0.2500 0.2550 0.2474 0.2474 34,540 +0.02(+7.57%)
Jun 12, 2023 0.2283 0.2300 0.2213 0.2300 12,850 -0.01(-3.77%)
Jun 09, 2023 0.2490 0.2490 0.2280 0.2390 8,355 -0.02(-7.15%)
Jun 08, 2023 0.2491 0.2574 0.2491 0.2574 6,162 +0.01(+5.36%)
Jun 07, 2023 0.2412 0.2500 0.2412 0.2443 26,900 -0.00(-1.05%)
Jun 06, 2023 0.2460 0.2479 0.2460 0.2469 10,249 -0.01(-2.80%)
Jun 05, 2023 0.2400 0.2540 0.2400 0.2540 2,322 +0.01(+3.67%)
Jun 02, 2023 0.2383 0.2450 0.2381 0.2450 87,084 +0.01(+2.08%)
Jun 01, 2023 0.2400 0.2400 0.2376 0.2400 3,750 -0.01(-2.52%)
May 31, 2023 0.2462 0.2525 0.2377 0.2462 5,940 -0.00(-1.44%)
May 30, 2023 0.2450 0.2498 0.2437 0.2498 1,558 +0.00(+1.63%)
May 25, 2023 0.2458 65 +0.04(+21.32%)
May 24, 2023 0.2123 0.2123 0.2025 0.2026 7,800 -0.02(-7.91%)
May 23, 2023 0.2138 0.2200 0.2138 0.2200 6,501 +0.01(+4.76%)
May 22, 2023 0.2025 0.2113 0.2025 0.2100 51,325 +0.00(+0.00%)
May 19, 2023 0.2100 0.2100 0.2100 0.2100 7,257 -0.01(-2.33%)
May 18, 2023 0.2200 0.2200 0.2076 0.2150 3,505 -0.00(-1.60%)
May 17, 2023 0.2001 0.2185 0.2001 0.2185 5,241 +0.02(+9.25%)
May 15, 2023 0.2000 0 -0.02(-9.95%)
May 12, 2023 0.2221 0.2221 0.2221 0.2221 1,145 +0.02(+11.05%)
May 11, 2023 0.2300 0.2300 0.2000 0.2000 5,459 -0.02(-9.09%)
May 10, 2023 0.2200 0.2200 0.2200 0.2200 100 +0.01(+4.76%)
May 09, 2023 0.2500 0.2500 0.2100 0.2100 14,687 -0.02(-7.41%)
May 08, 2023 0.2040 0.2300 0.2040 0.2268 26,672 +0.02(+11.18%)
May 05, 2023 0.2040 0.2240 0.2040 0.2040 4,331 -0.01(-3.77%)
May 04, 2023 0.2222 0.2246 0.2102 0.2120 9,077 -0.01(-3.64%)
May 03, 2023 0.2278 0.2278 0.2200 0.2200 34,584 +0.01(+2.66%)
May 02, 2023 0.2170 0.2200 0.2142 0.2143 13,433 -0.01(-3.69%)
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.