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 (%)
Sep 30, 2021 0.6250 0.6300 0.5924 0.5924 128,528 -0.02(-3.12%)
Sep 29, 2021 0.5741 0.6115 0.5480 0.6115 45,462 +0.04(+7.85%)
Sep 28, 2021 0.6280 0.6280 0.5535 0.5670 89,166 -0.04(-6.74%)
Sep 27, 2021 0.6279 0.6324 0.5800 0.6080 137,388 -0.00(-0.33%)
Sep 24, 2021 0.6105 0.6113 0.5900 0.6100 129,650 -0.02(-3.50%)
Sep 23, 2021 0.6594 0.6940 0.5850 0.6321 242,210 +0.00(+0.33%)
Sep 22, 2021 0.6690 0.7000 0.6109 0.6300 192,971 -0.02(-3.79%)
Sep 21, 2021 0.6410 0.6655 0.6290 0.6548 114,975 +0.03(+4.68%)
Sep 20, 2021 0.6437 0.6810 0.5728 0.6255 249,514 -0.04(-5.76%)
Sep 17, 2021 0.6882 0.7075 0.6506 0.6637 211,980 -0.05(-6.46%)
Sep 16, 2021 0.7440 0.7440 0.6927 0.7095 116,018 -0.00(-0.42%)
Sep 15, 2021 0.7510 0.7547 0.6893 0.7125 191,287 -0.02(-3.32%)
Sep 14, 2021 0.6862 0.7400 0.6700 0.7370 221,821 +0.06(+8.38%)
Sep 13, 2021 0.7073 0.7100 0.6600 0.6800 142,893 -0.03(-3.68%)
Sep 10, 2021 0.7038 0.7476 0.7000 0.7060 50,557 +0.01(+1.58%)
Sep 09, 2021 0.7000 0.7350 0.6607 0.6950 92,133 -0.01(-1.61%)
Sep 08, 2021 0.8089 0.8264 0.6986 0.7064 51,102 -0.09(-11.70%)
Sep 07, 2021 0.8060 0.8060 0.7433 0.8000 73,780 -0.02(-1.91%)
Sep 03, 2021 0.8416 0.8416 0.7752 0.8156 17,259 +0.03(+3.83%)
Sep 02, 2021 0.7672 0.7932 0.7501 0.7855 48,973 +0.03(+3.36%)
Sep 01, 2021 0.7039 0.7600 0.7000 0.7600 67,144 +0.06(+8.84%)
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%)
Jun 01, 2021 0.3283 0.3283 0.3057 0.3057 1,885 -0.02(-6.63%)
May 28, 2021 0.3641 0.3641 0.3200 0.3274 6,207 -0.01(-1.68%)
May 27, 2021 0.3600 0.3600 0.3330 0.3330 14,257 -0.01(-3.06%)
May 26, 2021 0.3186 0.3435 0.2959 0.3435 45,173 +0.02(+7.68%)
May 25, 2021 0.3500 0.3500 0.3190 0.3190 3,045 -0.05(-13.99%)
May 24, 2021 0.3709 0.3709 0.3709 0.3709 225 +0.03(+9.60%)
May 21, 2021 0.3496 0.3496 0.3320 0.3384 5,308 -0.01(-4.03%)
May 20, 2021 0.3200 0.3526 0.3158 0.3526 20,671 +0.05(+16.91%)
May 19, 2021 0.3270 0.3270 0.3000 0.3016 15,238 -0.02(-6.97%)
May 18, 2021 0.3273 0.3297 0.3242 0.3242 3,855 +0.01(+3.58%)
May 17, 2021 0.3334 0.3355 0.3130 0.3130 33,089 -0.01(-4.19%)
May 14, 2021 0.3200 0.3267 0.3143 0.3267 24,735 -0.00(-0.09%)
May 13, 2021 0.3386 0.3469 0.3270 0.3270 13,980 -0.01(-2.13%)
May 11, 2021 0.3341 0.3341 0.3341 50 -0.02(-4.54%)
May 10, 2021 0.3700 0.3700 0.3370 0.3500 19,996 +0.00(+0.95%)
May 07, 2021 0.3476 0.3564 0.3370 0.3467 49,248 -0.01(-2.72%)
May 06, 2021 0.3944 0.3944 0.3564 0.3564 67,077 -0.01(-3.68%)
May 05, 2021 0.3843 0.3843 0.3700 0.3700 5,945 -0.01(-2.40%)
May 04, 2021 0.3946 0.4050 0.3791 0.3791 8,098 -0.02(-4.27%)
May 03, 2021 0.4500 0.4500 0.3960 0.3960 29,398 -0.02(-4.02%)
Apr 30, 2021 0.4276 0.4292 0.4100 0.4126 1,400 -0.02(-4.16%)
Apr 29, 2021 0.4400 0.4494 0.4305 0.4305 4,735 -0.03(-5.57%)
Apr 28, 2021 0.4700 0.4700 0.4497 0.4559 89,894 +0.03(+7.88%)
Apr 27, 2021 0.4874 0.4874 0.4212 0.4226 25,237 -0.04(-9.08%)
Apr 26, 2021 0.7400 0.7400 0.4314 0.4648 21,192 -0.05(-9.41%)
Apr 23, 2021 0.4050 0.5131 0.4050 0.5131 85,100 +0.13(+33.03%)
Apr 22, 2021 0.4308 0.4308 0.3857 0.3857 3,196 +0.01(+2.12%)
Apr 21, 2021 0.3793 0.3793 0.3684 0.3777 90,416 +0.02(+6.39%)
Apr 20, 2021 0.4150 0.4246 0.3500 0.3550 73,515 -0.02(-4.05%)
Apr 19, 2021 0.3791 0.3944 0.3644 0.3700 136,660 +0.03(+10.41%)
Apr 16, 2021 0.3602 0.3800 0.3350 0.3351 108,800 -0.03(-9.19%)
Apr 15, 2021 0.3985 0.3985 0.3633 0.3690 84,540 -0.03(-7.38%)
Apr 14, 2021 0.4375 0.4752 0.3964 0.3984 34,470 -0.06(-13.39%)
Apr 13, 2021 0.5135 0.5148 0.4600 0.4600 22,269 -0.06(-11.16%)
Apr 12, 2021 0.5391 0.5550 0.5050 0.5178 12,137 -0.01(-2.43%)
Apr 09, 2021 0.5200 0.5478 0.5060 0.5307 6,000 +0.02(+3.55%)
Apr 08, 2021 0.4809 0.5125 0.4475 0.5125 22,085 -0.01(-1.44%)
Apr 07, 2021 0.4778 0.4778 0.5200 2,050 +0.04(+8.83%)
Apr 06, 2021 0.4810 0.5900 0.4778 0.4778 10,660 -0.00(-0.67%)
Apr 05, 2021 0.5146 0.5150 0.4665 0.4810 8,388 -0.01(-1.84%)
Apr 01, 2021 0.4900 0.5464 0.4900 0.4900 900 -0.04(-6.67%)
Mar 31, 2021 0.4929 0.5250 0.4929 0.5250 1,255 +0.05(+10.57%)
Mar 30, 2021 0.4748 0.4748 0.4748 0.4748 2,575 +0.01(+1.30%)
Mar 29, 2021 0.4925 0.4925 0.4631 0.4687 9,195 -0.02(-4.85%)
Mar 26, 2021 0.5245 0.5245 0.4845 0.4926 54,900 -0.02(-4.37%)
Mar 25, 2021 0.4944 0.6000 0.4944 0.5151 14,407 +0.05(+9.60%)
Mar 24, 2021 0.5589 0.5589 0.4700 0.4700 15,509 -0.06(-11.35%)
Mar 23, 2021 0.5500 0.5500 0.5248 0.5302 5,387 -0.05(-8.59%)
Mar 22, 2021 0.6039 0.6757 0.5797 0.5800 16,402 -0.07(-10.19%)
Mar 19, 2021 0.7152 0.7152 0.6400 0.6458 8,600 -0.10(-13.58%)
Mar 18, 2021 0.7000 0.7999 0.7000 0.7473 8,072 -0.02(-2.83%)
Mar 17, 2021 0.7986 0.7992 0.7600 0.7691 9,230 +0.02(+2.55%)
Mar 16, 2021 0.7585 0.7600 0.7466 0.7500 5,608 +0.02(+2.24%)
Mar 15, 2021 1.005 1.005 0.7336 0.7336 1,747 -0.01(-1.15%)
Mar 12, 2021 0.7421 0.7500 0.7421 0.7421 2,400 -0.01(-1.63%)
Mar 11, 2021 0.7752 0.7752 0.7207 0.7544 5,865 -0.04(-4.89%)
Mar 10, 2021 0.7932 0.7963 0.7932 0.7932 536 -0.04(-4.96%)
Mar 09, 2021 0.7968 0.8346 0.7949 0.8346 2,405 +0.04(+4.94%)
Mar 08, 2021 0.7932 0.8094 0.7932 0.7953 5,500 +0.10(+13.61%)
Mar 05, 2021 0.7000 0.7000 0.7000 0.7000 1,100 +0.00(+0.26%)
Mar 04, 2021 0.6991 0.8000 0.6700 0.6982 22,114 -0.05(-6.28%)
Mar 03, 2021 0.8493 0.8590 0.7446 0.7450 12,870 -0.10(-12.35%)
Mar 02, 2021 0.8916 0.9306 0.8500 0.8500 3,690 -0.05(-5.56%)
Mar 01, 2021 0.9874 0.9874 0.9000 0.9000 3,483 -0.07(-7.44%)
Feb 26, 2021 0.8648 0.9803 0.8644 0.9723 4,500 +0.07(+8.03%)
Feb 25, 2021 0.9001 1.020 0.9000 0.9000 10,490 -0.06(-6.25%)
Feb 24, 2021 1.030 1.030 0.8958 0.9600 16,906 +0.02(+2.14%)
Feb 23, 2021 1.037 1.040 0.9399 0.9399 6,119 -0.10(-9.63%)
Feb 22, 2021 1.071 1.072 1.040 1.040 12,842 +0.09(+9.88%)
Feb 17, 2021 0.9465 0.9465 0.9465 0 +0.12(+14.70%)
Feb 16, 2021 0.9350 1.010 0.8252 0.8252 6,210 -0.11(-11.74%)
Feb 12, 2021 0.8500 0.9350 0.8500 0.9350 53,800 +0.14(+16.88%)
Feb 11, 2021 0.9350 0.9350 0.8000 0.8000 12,630 -0.07(-8.29%)
Feb 10, 2021 0.8723 0.8723 0.8723 0.8723 1,000 -0.01(-1.55%)
Feb 09, 2021 0.8940 0.8940 0.8860 0.8860 6,125 -0.16(-15.52%)
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.