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 (%)
May 31, 2021 0.3950 0.3950 0.3650 0.3750 55,775 -0.01(-1.32%)
May 28, 2021 0.3950 0.4100 0.3750 0.3800 68,518 -0.02(-5.00%)
May 27, 2021 0.4300 0.4300 0.4000 0.4000 76,150 +0.00(+0.00%)
May 26, 2021 0.3650 0.4450 0.3350 0.4000 157,775 +0.04(+11.11%)
May 25, 2021 0.4000 0.4030 0.3600 0.3600 100,229 -0.03(-7.69%)
May 21, 2021 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
May 20, 2021 0.3850 0.4300 0.3650 0.4100 356,200 +0.02(+6.49%)
May 19, 2021 0.3850 0.4000 0.3550 0.3850 243,132 -0.02(-3.75%)
May 18, 2021 0.4100 0.4100 0.3800 0.4000 55,355 +0.02(+5.26%)
May 17, 2021 0.4000 0.4250 0.3750 0.3800 108,063 -0.03(-8.43%)
May 14, 2021 0.3800 0.4300 0.3650 0.4150 171,655 +0.04(+12.16%)
May 13, 2021 0.4000 0.4100 0.3700 0.3700 254,600 -0.03(-7.50%)
May 12, 2021 0.4100 0.4150 0.4000 0.4000 73,100 +0.00(+0.00%)
May 11, 2021 0.4800 0.4800 0.4000 0.4000 211,545 -0.06(-13.04%)
May 10, 2021 0.4050 0.5000 0.4050 0.4600 535,555 +0.06(+15.00%)
May 07, 2021 0.4400 0.4500 0.4000 0.4000 303,147 -0.02(-5.88%)
May 06, 2021 0.4500 0.4650 0.4250 0.4250 131,038 -0.03(-5.56%)
May 05, 2021 0.4800 0.4800 0.4450 0.4500 108,973 -0.01(-2.17%)
May 04, 2021 0.4750 0.4950 0.4600 0.4600 49,218 -0.01(-3.16%)
May 03, 2021 0.5100 0.5500 0.4750 0.4750 115,040 -0.02(-4.04%)
Apr 30, 2021 0.5200 0.5200 0.4900 0.4950 150,700 -0.03(-4.81%)
Apr 29, 2021 0.5300 0.5500 0.5200 0.5200 127,903 -0.03(-5.45%)
Apr 28, 2021 0.5600 0.5800 0.5500 0.5500 383,433 +0.01(+1.85%)
Apr 27, 2021 0.6300 0.6300 0.5100 0.5400 165,886 -0.02(-3.57%)
Apr 26, 2021 0.6000 0.6400 0.5300 0.5600 434,125 -0.08(-12.50%)
Apr 23, 2021 0.5100 0.6400 0.4900 0.6400 825,600 +0.17(+37.63%)
Apr 22, 2021 0.4850 0.5100 0.4650 0.4650 283,651 -0.00(-1.06%)
Apr 21, 2021 0.5200 0.5200 0.4500 0.4700 351,985 -0.04(-7.84%)
Apr 20, 2021 0.4750 0.5400 0.4300 0.5100 918,650 +0.05(+10.87%)
Apr 19, 2021 0.4900 0.5000 0.4400 0.4600 1,320,167 +0.05(+10.84%)
Apr 16, 2021 0.4700 0.4800 0.4100 0.4150 549,600 -0.04(-8.79%)
Apr 15, 2021 0.4700 0.5000 0.4400 0.4550 1,105,617 -0.03(-7.14%)
Apr 14, 2021 0.6000 0.6000 0.4800 0.4900 322,825 -0.06(-10.91%)
Apr 13, 2021 0.6500 0.6500 0.5500 0.5500 274,815 -0.08(-12.70%)
Apr 12, 2021 0.6800 0.6900 0.6200 0.6300 657,373 -0.04(-5.97%)
Apr 09, 2021 0.6300 0.6700 0.6300 0.6700 89,700 +0.07(+11.67%)
Apr 08, 2021 0.5900 0.6300 0.5500 0.6000 226,896 +0.01(+1.69%)
Apr 07, 2021 0.6100 0.6400 0.5900 0.5900 678,964 +0.01(+1.72%)
Apr 06, 2021 0.6000 0.6000 0.5700 0.5800 227,150 -0.01(-1.69%)
Apr 05, 2021 0.6400 0.6400 0.5900 0.5900 157,961 -0.05(-7.81%)
Apr 01, 2021 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Mar 31, 2021 0.6600 0.6700 0.6100 0.6600 312,085 +0.01(+1.54%)
Mar 30, 2021 0.5800 0.6500 0.5700 0.6500 279,775 +0.06(+10.17%)
Mar 29, 2021 0.6500 0.6500 0.5900 0.5900 258,275 -0.02(-3.28%)
Mar 26, 2021 0.6600 0.6600 0.6000 0.6100 211,000 -0.02(-3.17%)
Mar 25, 2021 0.6100 0.6800 0.6100 0.6300 210,355 +0.04(+6.78%)
Mar 24, 2021 0.6700 0.8500 0.5800 0.5900 497,074 -0.07(-10.61%)
Mar 23, 2021 0.7200 0.7200 0.6500 0.6600 714,522 -0.07(-9.59%)
Mar 22, 2021 0.7500 0.7500 0.7200 0.7300 320,517 -0.12(-14.12%)
Mar 19, 2021 0.9500 0.9500 0.7900 0.8500 279,700 -0.10(-10.53%)
Mar 18, 2021 1.010 1.010 0.9000 0.9500 85,369 +0.00(+0.00%)
Mar 17, 2021 1.000 1.020 0.9300 0.9500 84,160 +0.00(+0.00%)
Mar 16, 2021 0.9900 0.9900 0.9100 0.9500 157,370 +0.05(+5.56%)
Mar 15, 2021 1.070 1.070 0.9000 0.9000 332,128 -0.12(-11.76%)
Mar 12, 2021 1.000 1.030 0.8600 1.020 157,400 +0.01(+0.99%)
Mar 11, 2021 1.010 1.020 0.8700 1.010 195,665 +0.01(+1.00%)
Mar 10, 2021 1.080 1.080 0.9600 1.000 146,285 -0.04(-3.85%)
Mar 09, 2021 1.050 1.060 0.9800 1.040 217,048 +0.02(+1.96%)
Mar 08, 2021 1.010 1.110 0.9000 1.020 257,650 +0.05(+5.15%)
Mar 05, 2021 0.9400 0.9800 0.6700 0.9700 285,500 +0.10(+11.49%)
Mar 04, 2021 1.000 1.000 0.8500 0.8700 183,023 -0.08(-8.42%)
Mar 03, 2021 1.170 1.170 0.9100 0.9500 157,793 -0.17(-15.18%)
Mar 02, 2021 1.190 1.190 1.060 1.120 176,710 +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.