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%)
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.