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 (%)
Aug 31, 2021 0.6499 0.7100 0.6499 0.6983 39,188 +0.07(+11.27%)
Aug 30, 2021 0.6638 0.6638 0.6108 0.6276 65,852 -0.01(-1.35%)
Aug 27, 2021 0.6259 0.6408 0.5736 0.6362 53,772 +0.00(+0.71%)
Aug 26, 2021 0.6685 0.6685 0.6317 0.6317 24,154 -0.02(-2.96%)
Aug 25, 2021 0.6625 0.6650 0.6510 0.6510 37,632 -0.01(-1.94%)
Aug 24, 2021 0.7050 0.7050 0.6639 0.6639 17,165 -0.03(-4.47%)
Aug 23, 2021 0.7114 0.7114 0.6630 0.6950 20,144 +0.00(+0.43%)
Aug 20, 2021 0.6999 0.7350 0.6750 0.6920 160,917 -0.02(-2.54%)
Aug 19, 2021 0.6774 0.7250 0.6698 0.7100 69,640 +0.04(+5.95%)
Aug 18, 2021 0.6759 0.6810 0.6650 0.6701 12,679 +0.00(+0.01%)
Aug 17, 2021 0.6999 0.6999 0.6378 0.6700 32,665 -0.02(-2.63%)
Aug 16, 2021 0.7000 0.7840 0.6587 0.6881 34,437 -0.06(-8.25%)
Aug 13, 2021 0.6600 0.7500 0.6321 0.7500 100,936 +0.09(+14.50%)
Aug 12, 2021 0.6500 0.6550 0.6300 0.6550 19,030 +0.02(+2.83%)
Aug 11, 2021 0.6650 0.6681 0.6301 0.6370 82,297 +0.01(+1.48%)
Aug 10, 2021 0.6083 0.6489 0.5826 0.6277 223,590 +0.06(+10.71%)
Aug 09, 2021 0.5898 0.6142 0.5541 0.5670 35,962 +0.02(+3.69%)
Aug 06, 2021 0.5898 0.5898 0.5400 0.5468 11,458 -0.01(-2.36%)
Aug 05, 2021 0.5808 0.5808 0.5500 0.5600 19,950 -0.03(-4.55%)
Aug 04, 2021 0.6101 0.6118 0.5800 0.5867 20,818 -0.05(-7.97%)
Aug 03, 2021 0.6589 0.6693 0.6090 0.6375 74,596 +0.02(+2.82%)
Aug 02, 2021 0.6500 0.6500 0.6100 0.6200 28,420 -0.02(-3.20%)
Jul 30, 2021 0.5721 0.6405 0.5650 0.6405 81,422 +0.09(+16.45%)
Jul 29, 2021 0.4700 0.5551 0.4700 0.5500 36,921 +0.07(+13.64%)
Jul 28, 2021 0.4779 0.4934 0.4765 0.4840 34,492 +0.02(+4.78%)
Jul 27, 2021 0.4383 0.4619 0.4383 0.4619 2,263 +0.02(+3.89%)
Jul 26, 2021 0.4552 0.4570 0.4098 0.4446 13,395 -0.00(-1.09%)
Jul 23, 2021 0.4568 0.4568 0.4136 0.4495 26,649 +0.00(+0.76%)
Jul 22, 2021 0.4100 0.4590 0.4050 0.4461 41,330 +0.05(+12.23%)
Jul 21, 2021 0.3400 0.3975 0.3400 0.3975 25,077 +0.05(+15.65%)
Jul 20, 2021 0.3176 0.3463 0.3176 0.3437 22,070 +0.00(+1.18%)
Jul 19, 2021 0.3500 0.3500 0.3201 0.3397 60,762 -0.04(-11.07%)
Jul 16, 2021 0.3549 0.3820 0.3353 0.3820 41,948 +0.03(+7.00%)
Jul 15, 2021 0.3674 0.3800 0.3554 0.3570 37,167 -0.03(-6.89%)
Jul 14, 2021 0.4000 0.4000 0.3817 0.3834 29,200 -0.01(-1.87%)
Jul 13, 2021 0.3883 0.4050 0.3883 0.3907 46,114 -0.00(-1.01%)
Jul 12, 2021 0.3772 0.4012 0.3762 0.3947 142,600 +0.02(+4.58%)
Jul 09, 2021 0.3840 0.3840 0.3600 0.3774 107,780 +0.01(+1.37%)
Jul 08, 2021 0.3550 0.3723 0.3550 0.3723 42,049 +0.02(+5.41%)
Jul 07, 2021 0.3910 0.3910 0.3389 0.3532 76,289 -0.03(-7.54%)
Jul 06, 2021 0.3750 0.3886 0.3707 0.3820 20,779 +0.01(+2.74%)
Jul 02, 2021 0.3960 0.3960 0.3718 0.3718 25,046 -0.01(-3.68%)
Jul 01, 2021 0.4220 0.4230 0.3860 0.3860 50,309 +0.02(+5.99%)
Jun 30, 2021 0.3600 0.3642 0.3600 0.3642 24,010 +0.01(+2.13%)
Jun 29, 2021 0.3476 0.3566 0.3476 0.3566 582 +0.00(+0.03%)
Jun 28, 2021 0.4053 0.4053 0.3565 0.3565 4,023 -0.02(-4.76%)
Jun 25, 2021 0.3700 0.3743 0.3524 0.3743 1,075 +0.00(+0.05%)
Jun 23, 2021 0.3741 0.3741 0.3741 45 +0.00(+1.11%)
Jun 22, 2021 0.3750 0.3750 0.3700 0.3700 3,673 -0.05(-11.67%)
Jun 21, 2021 0.4211 0.4211 0.4108 0.4189 1,810 -0.00(-0.02%)
Jun 18, 2021 0.4165 0.4295 0.3777 0.4190 27,932 -0.00(-0.62%)
Jun 17, 2021 0.4195 0.4303 0.3886 0.4216 5,986 -0.00(-0.61%)
Jun 16, 2021 0.3886 0.4242 0.3886 0.4242 4,153 +0.04(+11.48%)
Jun 15, 2021 0.3783 0.3843 0.3778 0.3805 21,642 -0.02(-3.91%)
Jun 14, 2021 0.4005 0.4005 0.3681 0.3960 16,984 -0.01(-2.89%)
Jun 11, 2021 0.3784 0.4093 0.3784 0.4078 24,191 +0.01(+2.49%)
Jun 10, 2021 0.3983 0.3983 0.3676 0.3979 2,245 -0.00(-0.08%)
Jun 09, 2021 0.3982 0.3982 0.3982 0.3982 100 +0.00(+1.14%)
Jun 08, 2021 0.4508 0.4646 0.3937 0.3937 56,931 -0.08(-17.03%)
Jun 07, 2021 0.4756 0.5000 0.4649 0.4745 36,245 +0.05(+10.97%)
Jun 04, 2021 0.4317 0.4317 0.4276 0.4276 19,100 +0.03(+7.79%)
Jun 03, 2021 0.3620 0.9446 0.3620 0.3967 17,412 +0.09(+31.05%)
Jun 02, 2021 0.3075 0.3373 0.2991 0.3027 60,955 -0.00(-0.98%)
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.