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 (%)
Jul 29, 2022 0.2589 0.2705 0.2542 0.2643 8,306 +0.01(+3.65%)
Jul 28, 2022 0.2390 0.2550 0.2390 0.2550 80,735 +0.01(+2.00%)
Jul 27, 2022 0.2570 0.2680 0.2461 0.2500 8,080 -0.01(-5.59%)
Jul 26, 2022 0.2617 0.2648 0.2531 0.2648 10,723 +0.00(+1.85%)
Jul 25, 2022 0.2737 0.2770 0.2600 0.2600 50,692 -0.01(-4.76%)
Jul 22, 2022 0.2652 0.2730 0.2652 0.2730 12,163 +0.02(+6.14%)
Jul 21, 2022 0.2635 0.2733 0.2572 0.2572 11,850 -0.00(-1.08%)
Jul 20, 2022 0.2737 0.2750 0.2600 0.2600 25,543 +0.00(+0.00%)
Jul 19, 2022 0.2500 0.2761 0.2500 0.2600 38,862 +0.00(+0.00%)
Jul 18, 2022 0.2621 0.2859 0.2600 0.2600 34,532 -0.01(-4.41%)
Jul 15, 2022 0.2659 0.2800 0.2651 0.2720 8,548 -0.00(-0.73%)
Jul 14, 2022 0.2858 0.2887 0.2740 0.2740 8,170 -0.00(-0.04%)
Jul 13, 2022 0.2726 0.2862 0.2726 0.2741 8,310 -0.01(-4.16%)
Jul 12, 2022 0.2833 0.2860 0.2751 0.2860 22,865 +0.00(+1.24%)
Jul 11, 2022 0.2910 0.2910 0.2727 0.2825 44,988 -0.00(-0.28%)
Jul 08, 2022 0.3040 0.3040 0.2750 0.2833 102,111 -0.00(-0.94%)
Jul 07, 2022 0.2621 0.2980 0.2560 0.2860 20,350 +0.03(+11.72%)
Jul 06, 2022 0.2677 0.2677 0.2560 0.2560 2,850 -0.01(-4.94%)
Jul 05, 2022 0.2835 0.2835 0.2670 0.2693 6,700 -0.01(-5.01%)
Jul 01, 2022 0.2577 0.3085 0.2577 0.2835 22,976 -0.00(-0.87%)
Jun 30, 2022 0.2581 0.2947 0.2581 0.2860 3,933 +0.03(+11.07%)
Jun 29, 2022 0.2413 0.2575 0.2401 0.2575 1,540 +0.01(+3.00%)
Jun 28, 2022 0.2534 0.2573 0.2452 0.2500 6,240 -0.03(-9.84%)
Jun 27, 2022 0.3054 0.3074 0.2773 0.2773 9,820 -0.03(-11.12%)
Jun 24, 2022 0.2510 0.3120 0.2400 0.3120 20,190 +0.07(+30.00%)
Jun 23, 2022 0.2570 0.2578 0.2399 0.2400 49,415 -0.02(-8.26%)
Jun 22, 2022 0.2615 0.2658 0.2615 0.2616 1,520 -0.00(-0.30%)
Jun 21, 2022 0.2500 0.2627 0.2500 0.2624 10,355 +0.01(+4.96%)
Jun 17, 2022 0.2502 0.2600 0.2484 0.2500 51,170 +0.00(+0.00%)
Jun 16, 2022 0.3000 0.3000 0.2500 0.2500 18,328 -0.04(-13.79%)
Jun 15, 2022 0.3075 0.3127 0.2900 0.2900 8,835 -0.02(-7.26%)
Jun 14, 2022 0.2950 0.3174 0.2648 0.3127 73,223 +0.05(+19.81%)
Jun 13, 2022 0.2600 0.2685 0.2500 0.2610 51,100 +0.00(+1.71%)
Jun 10, 2022 0.2565 0.2615 0.2560 0.2566 5,722 -0.01(-2.77%)
Jun 09, 2022 0.2691 0.2721 0.2639 0.2639 6,458 -0.01(-4.31%)
Jun 08, 2022 0.2683 0.2825 0.2657 0.2758 10,459 -0.01(-2.65%)
Jun 07, 2022 0.2639 0.2833 0.2620 0.2833 21,016 +0.01(+3.89%)
Jun 06, 2022 0.2653 0.2876 0.2600 0.2727 50,575 -0.00(-1.59%)
Jun 03, 2022 0.2897 0.2913 0.2748 0.2771 10,435 -0.02(-7.42%)
Jun 02, 2022 0.2900 0.2993 0.2790 0.2993 3,053 +0.01(+3.74%)
Jun 01, 2022 0.2900 0.2900 0.2856 0.2885 8,475 +0.00(+0.28%)
May 31, 2022 0.3043 0.3043 0.2710 0.2877 51,835 -0.03(-8.55%)
May 27, 2022 0.3300 0.3300 0.3030 0.3146 70,950 -0.00(-1.07%)
May 26, 2022 0.3180 0.3266 0.3180 0.3180 13,318 -0.01(-2.90%)
May 25, 2022 0.3200 0.3280 0.3180 0.3275 14,076 +0.01(+2.99%)
May 24, 2022 0.3391 0.3391 0.3180 0.3180 1,600 -0.01(-2.78%)
May 23, 2022 0.3500 0.3500 0.3271 0.3271 12,123 -0.00(-1.09%)
May 20, 2022 0.3536 0.3588 0.3215 0.3307 91,759 -0.02(-4.70%)
May 19, 2022 0.3172 0.3470 0.3130 0.3470 4,054 +0.01(+3.67%)
May 18, 2022 0.3673 0.3673 0.3347 0.3347 6,680 +0.00(+0.66%)
May 17, 2022 0.3130 0.3500 0.3130 0.3325 26,855 +0.02(+7.26%)
May 16, 2022 0.2890 0.3213 0.2890 0.3100 21,705 +0.01(+3.33%)
May 13, 2022 0.2805 0.3100 0.2805 0.3000 12,653 +0.03(+9.57%)
May 12, 2022 0.2567 0.2866 0.2500 0.2738 14,880 +0.01(+5.71%)
May 11, 2022 0.2750 0.2750 0.2531 0.2590 33,691 -0.00(-0.77%)
May 10, 2022 0.3100 0.3100 0.2559 0.2610 49,993 -0.03(-8.84%)
May 09, 2022 0.2810 0.3080 0.2801 0.2863 34,377 -0.02(-6.53%)
May 06, 2022 0.3240 0.3240 0.2858 0.3063 73,245 +0.01(+3.83%)
May 05, 2022 0.2984 0.3074 0.2950 0.2950 1,199 -0.01(-4.03%)
May 04, 2022 0.3078 0.3143 0.3019 0.3074 5,775 -0.02(-6.85%)
May 03, 2022 0.3168 0.3300 0.3105 0.3300 1,415 -0.01(-2.31%)
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.