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 (%)
Feb 28, 2022 0.6200 0.6200 0.5900 0.5900 28,049 -0.03(-4.84%)
Feb 25, 2022 0.6300 0.6500 0.6200 0.6200 20,225 -0.01(-1.59%)
Feb 24, 2022 0.5700 0.6400 0.5500 0.6300 94,669 +0.02(+3.28%)
Feb 23, 2022 0.6100 0.6300 0.6000 0.6100 40,881 +0.00(+0.00%)
Feb 22, 2022 0.6800 0.6800 0.6100 0.6100 53,185 -0.09(-12.86%)
Feb 18, 2022 0.7000 0 -0.01(-1.41%)
Feb 17, 2022 0.6700 0.7100 0.6700 0.7100 118,832 +0.09(+14.52%)
Feb 16, 2022 0.6500 0.6600 0.6200 0.6200 48,634 -0.03(-4.62%)
Feb 15, 2022 0.7100 0.7100 0.6300 0.6500 49,821 +0.00(+0.00%)
Feb 14, 2022 0.7000 0.7000 0.6300 0.6500 60,710 -0.03(-4.41%)
Feb 11, 2022 0.7300 0.7300 0.6800 0.6800 83,314 -0.03(-4.23%)
Feb 10, 2022 0.7200 0.7300 0.7000 0.7100 77,931 -0.01(-1.39%)
Feb 09, 2022 0.7300 0.7800 0.7200 0.7200 62,440 -0.01(-1.37%)
Feb 08, 2022 0.7300 0.7400 0.7100 0.7300 67,390 +0.00(+0.00%)
Feb 07, 2022 0.8000 0.8000 0.7100 0.7300 128,105 -0.08(-9.88%)
Feb 04, 2022 0.8200 0.8400 0.7900 0.8100 239,391 +0.00(+0.00%)
Feb 03, 2022 0.8400 0.8000 0.8100 117,311 -0.02(-2.41%)
Feb 02, 2022 0.8800 0.8800 0.8300 0.8300 289,034 -0.02(-2.35%)
Feb 01, 2022 0.7700 0.8800 0.7700 0.8500 348,767 +0.12(+16.44%)
Jan 31, 2022 0.7700 0.7300 0.7300 121,128 -0.04(-5.19%)
Jan 28, 2022 0.6500 0.7700 0.6400 0.7700 187,907 +0.17(+28.33%)
Jan 27, 2022 0.6000 0.6900 0.6000 0.6000 85,009 +0.02(+3.45%)
Jan 26, 2022 0.6300 0.6600 0.5800 0.5800 90,540 -0.04(-6.45%)
Jan 25, 2022 0.5200 0.6300 0.5200 0.6200 282,224 +0.10(+19.23%)
Jan 24, 2022 0.6000 0.6000 0.5200 0.5200 393,422 -0.10(-16.13%)
Jan 21, 2022 0.7100 0.7100 0.6200 0.6200 172,861 -0.09(-12.68%)
Jan 20, 2022 0.7500 0.7500 0.6900 0.7100 110,167 -0.01(-1.39%)
Jan 19, 2022 0.7500 0.7500 0.7100 0.7200 176,623 -0.02(-2.70%)
Jan 18, 2022 0.8600 0.8600 0.7200 0.7400 267,934 -0.15(-16.85%)
Jan 17, 2022 0.8900 0.9000 0.8800 0.8900 63,911 +0.00(+0.00%)
Jan 14, 2022 0.8900 0.9100 0.8600 0.8900 285,605 +0.02(+2.30%)
Jan 13, 2022 0.8900 0.9000 0.8700 0.8700 272,980 +0.00(+0.00%)
Jan 12, 2022 0.8600 0.9000 0.8500 0.8700 275,321 +0.04(+4.82%)
Jan 11, 2022 0.8500 0.8800 0.8300 0.8300 206,608 +0.00(+0.00%)
Jan 10, 2022 0.7900 0.8300 0.7700 0.8300 184,007 +0.03(+3.75%)
Jan 07, 2022 0.7500 0.8300 0.7200 0.8000 267,993 +0.05(+6.67%)
Jan 06, 2022 0.7800 0.7800 0.7000 0.7500 383,287 +0.07(+10.29%)
Jan 05, 2022 0.9800 0.9800 0.6800 0.6800 1,506,832 -0.19(-21.84%)
Jan 04, 2022 0.8500 0.8700 0.8300 0.8700 186,557 +0.02(+2.35%)
Dec 31, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 30, 2021 0.8300 0.8800 0.8200 0.8500 332,446 +0.03(+3.66%)
Dec 29, 2021 0.7900 0.8400 0.7700 0.8200 540,599 +0.13(+18.84%)
Dec 24, 2021 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Dec 23, 2021 0.6600 0.6700 0.6300 0.6700 57,977 +0.01(+1.52%)
Dec 22, 2021 0.6600 0.6900 0.6600 0.6600 39,400 +0.00(+0.00%)
Dec 21, 2021 0.6800 0.6900 0.6500 0.6600 137,958 -0.02(-2.94%)
Dec 20, 2021 0.6000 0.7000 0.5900 0.6800 182,801 +0.10(+17.24%)
Dec 17, 2021 0.5800 0.5900 0.5600 0.5800 123,713 +0.00(+0.00%)
Dec 16, 2021 0.6000 0.6000 0.5700 0.5800 75,271 +0.01(+1.75%)
Dec 15, 2021 0.5800 0.6200 0.5700 0.5700 28,860 -0.01(-1.72%)
Dec 14, 2021 0.6000 0.6100 0.5700 0.5800 97,213 -0.02(-3.33%)
Dec 13, 2021 0.6500 0.6500 0.6000 0.6000 128,944 -0.05(-7.69%)
Dec 10, 2021 0.6600 0.6600 0.6500 0.6500 21,900 +0.00(+0.00%)
Dec 09, 2021 0.6600 0.6600 0.6500 0.6500 46,997 -0.01(-1.52%)
Dec 08, 2021 0.6700 0.6700 0.6600 0.6600 31,950 -0.01(-1.49%)
Dec 07, 2021 0.6800 0.6900 0.6700 0.6700 52,139 -0.01(-1.47%)
Dec 06, 2021 0.6600 0.6800 0.6500 0.6800 87,350 +0.02(+3.03%)
Dec 03, 2021 0.6600 0.6600 0.6300 0.6600 53,573 +0.00(+0.00%)
Dec 02, 2021 0.6800 0.6800 0.6500 0.6600 65,165 -0.02(-2.94%)
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.