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, 2022 0.3900 0.3900 0.3500 0.3600 108,323 -0.05(-12.20%)
May 30, 2022 0.4100 0.4100 0.4100 0.4100 2,043 +0.01(+2.50%)
May 27, 2022 0.4050 0.4300 0.3950 0.4000 18,846 +0.00(+0.00%)
May 26, 2022 0.4100 0.4100 0.4000 0.4000 2,100 -0.01(-2.44%)
May 25, 2022 0.4200 0.4200 0.4100 0.4100 4,750 -0.01(-2.38%)
May 24, 2022 0.4250 0.4250 0.4200 0.4200 1,500 -0.01(-1.18%)
May 20, 2022 0.4250 0 +0.01(+2.41%)
May 19, 2022 0.4200 0.4200 0.4000 0.4150 7,700 -0.01(-1.19%)
May 18, 2022 0.4400 0.4700 0.4200 0.4200 26,141 -0.03(-5.62%)
May 17, 2022 0.4300 0.4550 0.4100 0.4450 95,412 +0.02(+3.49%)
May 16, 2022 0.4000 0.4300 0.3950 0.4300 56,620 +0.02(+4.88%)
May 13, 2022 0.3800 0.4100 0.3800 0.4100 33,605 +0.04(+10.81%)
May 12, 2022 0.3200 0.3850 0.3200 0.3700 49,295 +0.05(+15.62%)
May 11, 2022 0.3600 0.3600 0.3200 0.3200 42,316 -0.02(-5.88%)
May 10, 2022 0.3600 0.3700 0.3400 0.3400 65,938 -0.06(-15.00%)
May 09, 2022 0.3900 0.4000 0.3600 0.4000 50,147 +0.00(+0.00%)
May 06, 2022 0.3900 0.4000 0.3850 0.4000 71,180 +0.02(+5.26%)
May 05, 2022 0.3900 0.3950 0.3800 0.3800 35,800 -0.02(-3.80%)
May 04, 2022 0.4200 0.4200 0.3800 0.3950 58,790 -0.02(-5.95%)
May 03, 2022 0.4250 0.4300 0.4100 0.4200 22,084 -0.01(-2.33%)
May 02, 2022 0.4350 0.4350 0.4300 0.4300 7,916 +0.00(+0.00%)
Apr 29, 2022 0.4250 0.4700 0.4250 0.4300 123,735 -0.01(-1.15%)
Apr 28, 2022 0.4500 0.4500 0.4200 0.4350 101,943 -0.01(-2.25%)
Apr 27, 2022 0.4650 0.4650 0.4200 0.4450 65,737 -0.02(-3.26%)
Apr 26, 2022 0.4750 0.4850 0.4600 0.4600 3,535 -0.02(-4.17%)
Apr 25, 2022 0.5100 0.5100 0.4600 0.4800 22,636 -0.04(-7.69%)
Apr 22, 2022 0.4950 0.5300 0.4950 0.5200 31,787 +0.02(+4.00%)
Apr 21, 2022 0.4900 0.5100 0.4850 0.5000 14,811 -0.02(-3.85%)
Apr 20, 2022 0.4900 0.5200 0.4900 0.5200 18,855 +0.03(+6.12%)
Apr 19, 2022 0.5100 0.5100 0.4850 0.4900 47,791 -0.02(-3.92%)
Apr 18, 2022 0.5400 0.5400 0.5100 0.5100 66,500 -0.02(-3.77%)
Apr 14, 2022 0.5300 0 +0.02(+3.92%)
Apr 13, 2022 0.5200 0.5200 0.5100 0.5100 42,055 +0.00(+0.00%)
Apr 12, 2022 0.5200 0.5300 0.5000 0.5100 62,959 -0.01(-1.92%)
Apr 11, 2022 0.5100 0.5200 0.5000 0.5200 22,460 -0.01(-1.89%)
Apr 08, 2022 0.5500 0.5600 0.5300 0.5300 31,078 -0.02(-3.64%)
Apr 07, 2022 0.5400 0.5500 0.5400 0.5500 32,269 -0.02(-3.51%)
Apr 06, 2022 0.5700 0.5700 0.5500 0.5700 14,454 +0.01(+1.79%)
Apr 05, 2022 0.5900 0.5900 0.5600 0.5600 9,562 -0.02(-3.45%)
Apr 04, 2022 0.5400 0.6100 0.5400 0.5800 38,577 +0.04(+7.41%)
Apr 01, 2022 0.5600 0.5600 0.5400 0.5400 40,804 -0.03(-5.26%)
Mar 31, 2022 0.5800 0.5800 0.5700 0.5700 3,326 -0.02(-3.39%)
Mar 30, 2022 0.5700 0.6300 0.5700 0.5900 96,145 +0.03(+5.36%)
Mar 29, 2022 0.5600 0.5800 0.5400 0.5600 13,678 +0.00(+0.00%)
Mar 28, 2022 0.6000 0.6000 0.5600 0.5600 25,008 -0.05(-8.20%)
Mar 25, 2022 0.6200 0.6400 0.6000 0.6100 19,260 +0.00(+0.00%)
Mar 24, 2022 0.5700 0.6100 0.5600 0.6100 41,364 +0.02(+3.39%)
Mar 23, 2022 0.5800 0.6000 0.5800 0.5900 17,051 +0.02(+3.51%)
Mar 22, 2022 0.6900 0.6900 0.5700 0.5700 48,924 -0.11(-16.18%)
Mar 21, 2022 0.6400 0.7000 0.6400 0.6800 137,493 +0.05(+7.94%)
Mar 18, 2022 0.6200 0.6400 0.6100 0.6300 49,367 +0.02(+3.28%)
Mar 17, 2022 0.5600 0.6400 0.5600 0.6100 111,551 +0.05(+8.93%)
Mar 16, 2022 0.5800 0.5800 0.5400 0.5600 22,223 +0.02(+3.70%)
Mar 15, 2022 0.5600 0.5600 0.5200 0.5400 19,714 +0.00(+0.00%)
Mar 14, 2022 0.5900 0.5900 0.5400 0.5400 12,850 -0.06(-10.00%)
Mar 10, 2022 0.6000 0.6000 135 +0.04(+7.14%)
Mar 09, 2022 0.5400 0.5900 0.5400 0.5600 48,480 +0.06(+12.00%)
Mar 08, 2022 0.5200 0.5600 0.5000 0.5000 76,022 -0.05(-9.09%)
Mar 07, 2022 0.5500 0.5500 0.5100 0.5500 78,634 +0.00(+0.00%)
Mar 04, 2022 0.5600 0.5700 0.5500 0.5500 17,600 -0.02(-3.51%)
Mar 03, 2022 0.6000 0.6000 0.5500 0.5700 45,036 -0.02(-3.39%)
Mar 02, 2022 0.5600 0.6000 0.5600 0.5900 32,481 +0.03(+5.36%)
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.