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 (%)
Jan 31, 2023 0.2199 0.2199 0.2143 0.2143 680 +0.01(+6.99%)
Jan 30, 2023 0.2139 0.2145 0.2003 0.2003 3,405 -0.01(-5.65%)
Jan 27, 2023 0.2170 0.2170 0.2117 0.2123 61,056 -0.00(-1.26%)
Jan 26, 2023 0.2264 0.2333 0.2150 0.2150 5,610 -0.00(-0.69%)
Jan 25, 2023 0.2165 0.2200 0.2165 0.2165 5,930 -0.00(-1.59%)
Jan 24, 2023 0.2264 0.2264 0.2200 0.2200 11,510 -0.00(-1.61%)
Jan 23, 2023 0.2350 0.2350 0.2201 0.2236 13,343 -0.01(-4.97%)
Jan 20, 2023 0.2300 0.2400 0.2300 0.2353 3,758 +0.01(+3.66%)
Jan 19, 2023 0.2329 0.2400 0.2250 0.2270 8,068 +0.01(+3.18%)
Jan 18, 2023 0.2250 0.2370 0.2200 0.2200 23,920 -0.01(-4.35%)
Jan 17, 2023 0.2250 0.2300 0.2250 0.2300 6,910 -0.00(-1.12%)
Jan 13, 2023 0.2280 0.2326 0.2250 0.2326 910 +0.01(+5.73%)
Jan 12, 2023 0.2300 0.2375 0.2200 0.2200 21,968 -0.02(-7.99%)
Jan 11, 2023 0.2400 0.2400 0.2391 0.2391 12,185 +0.01(+4.96%)
Jan 10, 2023 0.2278 0.2278 0.2278 0.2278 1,010 +0.01(+2.61%)
Jan 09, 2023 0.2100 0.2220 0.2100 0.2220 17,432 -0.00(-0.22%)
Jan 06, 2023 0.2295 0.2403 0.2225 0.2225 6,346 -0.02(-7.37%)
Jan 05, 2023 0.2402 0.2402 0.2402 0.2402 500 -0.01(-3.34%)
Jan 03, 2023 0.2485 0 +0.02(+9.28%)
Dec 30, 2022 0.2285 0.2373 0.2182 0.2274 17,100 -0.00(-0.26%)
Dec 29, 2022 0.1850 0.2280 0.1850 0.2280 19,181 +0.01(+5.51%)
Dec 28, 2022 0.2150 0.2232 0.2030 0.2161 19,180 -0.02(-9.96%)
Dec 27, 2022 0.2425 0.2425 0.2150 0.2400 9,015 +0.02(+8.99%)
Dec 23, 2022 0.2510 0.2510 0.2130 0.2202 42,923 -0.03(-12.27%)
Dec 22, 2022 0.2550 0.2573 0.2393 0.2510 14,135 -0.00(-1.76%)
Dec 21, 2022 0.2677 0.2700 0.2500 0.2555 8,450 +0.01(+2.20%)
Dec 20, 2022 0.2561 0.2588 0.2500 0.2500 6,998 -0.01(-3.74%)
Dec 19, 2022 0.2850 0.2850 0.2593 0.2597 27,750 -0.03(-8.88%)
Dec 16, 2022 0.2726 0.2935 0.2726 0.2850 7,719 +0.00(+0.71%)
Dec 15, 2022 0.2781 0.2830 0.2781 0.2830 6,950 +0.00(+0.21%)
Dec 14, 2022 0.2700 0.2824 0.2700 0.2824 1,350 -0.01(-1.98%)
Dec 13, 2022 0.2881 0.2881 0.2881 0.2881 600 +0.01(+4.35%)
Dec 12, 2022 0.2760 0.2761 0.2600 0.2761 38,175 -0.01(-4.40%)
Dec 09, 2022 0.2907 0.2907 0.2819 0.2888 6,600 +0.01(+1.98%)
Dec 08, 2022 0.2931 0.2940 0.2832 0.2832 14,211 -0.01(-3.67%)
Dec 07, 2022 0.2630 0.2999 0.2630 0.2940 11,852 +0.00(+1.38%)
Dec 06, 2022 0.2950 0.2950 0.2896 0.2900 10,720 -0.01(-3.33%)
Dec 05, 2022 0.3051 0.3051 0.3000 0.3000 5,984 -0.00(-0.03%)
Dec 02, 2022 0.3000 0.3001 0.3000 0.3001 6,476 -0.00(-0.10%)
Dec 01, 2022 0.3004 0.3004 0.3004 0.3004 1,216 +0.00(+0.13%)
Nov 30, 2022 0.2900 0.3000 0.2900 0.3000 2,116 +0.02(+5.56%)
Nov 28, 2022 0.2842 95 -0.01(-2.00%)
Nov 25, 2022 0.2900 0.2900 0.2900 0.2900 1,176 -0.01(-3.30%)
Nov 23, 2022 0.2900 0.3022 0.2900 0.2999 24,900 -0.01(-1.67%)
Nov 22, 2022 0.3091 0.3100 0.2900 0.3050 22,675 -0.00(-0.65%)
Nov 21, 2022 0.3121 0.3121 0.3023 0.3070 14,410 +0.00(+0.99%)
Nov 18, 2022 0.3200 0.3200 0.3040 0.3040 7,817 -0.03(-9.79%)
Nov 17, 2022 0.3477 0.3477 0.3250 0.3370 16,600 -0.00(-0.06%)
Nov 16, 2022 0.3372 0.3372 0.3372 0.3372 1,000 +0.02(+7.35%)
Nov 15, 2022 0.3141 0.3141 0.3141 0.3141 1,839 -0.00(-1.23%)
Nov 14, 2022 0.3276 0.3340 0.3180 0.3180 5,147 -0.03(-8.62%)
Nov 11, 2022 0.3351 0.3569 0.3351 0.3480 9,759 +0.03(+8.48%)
Nov 10, 2022 0.3265 0.3316 0.3208 0.3208 7,125 +0.00(+0.00%)
Nov 09, 2022 0.3167 0.3299 0.3103 0.3208 6,031 +0.00(+1.20%)
Nov 08, 2022 0.3178 0.3178 0.3170 0.3170 2,144 -0.02(-6.76%)
Nov 07, 2022 0.3325 0.3400 0.3325 0.3400 11,708 +0.02(+5.72%)
Nov 04, 2022 0.3181 0.3350 0.3181 0.3216 4,100 -0.01(-4.26%)
Nov 02, 2022 0.3359 0 +0.01(+2.88%)
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.