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 (%)
Nov 30, 2021 0.5310 0.5588 0.5301 0.5407 27,133 +0.00(+0.75%)
Nov 29, 2021 0.5700 0.5700 0.5316 0.5367 23,737 -0.01(-2.42%)
Nov 26, 2021 0.5534 0.5600 0.5480 0.5500 8,990 -0.00(-0.83%)
Nov 24, 2021 0.5632 0.5664 0.5462 0.5546 16,417 +0.00(+0.13%)
Nov 23, 2021 0.6000 0.6000 0.5317 0.5539 50,814 -0.04(-6.12%)
Nov 22, 2021 0.6105 0.6118 0.5852 0.5900 27,795 -0.03(-4.07%)
Nov 19, 2021 0.6100 0.6189 0.5918 0.6150 37,710 +0.01(+1.17%)
Nov 18, 2021 0.5755 0.6185 0.5701 0.6079 23,345 +0.03(+5.17%)
Nov 17, 2021 0.5719 0.5975 0.5621 0.5780 39,407 -0.00(-0.34%)
Nov 16, 2021 0.5700 0.5970 0.5700 0.5800 33,499 -0.01(-2.37%)
Nov 15, 2021 0.6275 0.6374 0.5743 0.5941 61,490 -0.03(-5.32%)
Nov 12, 2021 0.6140 0.6388 0.6000 0.6275 67,013 +0.01(+2.12%)
Nov 11, 2021 0.6250 0.6350 0.6008 0.6145 56,144 -0.01(-1.29%)
Nov 10, 2021 0.6800 0.6225 0.6225 41,421 -0.04(-5.68%)
Nov 09, 2021 0.6975 0.6975 0.6585 0.6600 74,604 +0.00(+0.00%)
Nov 08, 2021 0.6667 0.7050 0.6600 0.6600 187,225 -0.01(-1.46%)
Nov 05, 2021 0.6469 0.6759 0.6425 0.6698 160,311 +0.05(+7.24%)
Nov 04, 2021 0.6990 0.6990 0.6020 0.6246 65,485 -0.02(-3.25%)
Nov 03, 2021 0.6201 0.6615 0.6201 0.6456 182,958 +0.03(+4.13%)
Nov 02, 2021 0.5835 0.6200 0.5776 0.6200 39,445 +0.06(+9.73%)
Nov 01, 2021 0.5675 0.5800 0.5555 0.5650 78,144 -0.03(-5.36%)
Oct 29, 2021 0.6380 0.6380 0.5705 0.5970 31,852 -0.00(-0.33%)
Oct 28, 2021 0.5480 0.5990 0.5480 0.5990 8,050 +0.03(+5.09%)
Oct 27, 2021 0.5900 0.5900 0.5700 0.5700 38,188 -0.02(-3.39%)
Oct 26, 2021 0.5650 0.5900 78,564 +0.02(+2.61%)
Oct 25, 2021 0.5900 0.6200 0.5750 0.5750 76,421 -0.04(-6.35%)
Oct 22, 2021 0.5800 0.6200 0.5800 0.6140 39,340 +0.01(+2.33%)
Oct 21, 2021 0.6216 0.6222 0.6000 0.6000 55,940 -0.01(-1.09%)
Oct 20, 2021 0.5850 0.6167 0.5850 0.6066 77,982 +0.01(+1.10%)
Oct 19, 2021 0.6400 0.6400 0.6000 0.6000 95,159 -0.04(-6.00%)
Oct 18, 2021 0.6300 0.6470 0.6100 0.6383 185,650 +0.02(+2.84%)
Oct 15, 2021 0.6220 0.6361 0.5910 0.6207 112,893 -0.00(-0.21%)
Oct 14, 2021 0.6424 0.6434 0.5952 0.6220 59,613 +0.00(+0.53%)
Oct 13, 2021 0.6400 0.6400 0.5975 0.6187 55,288 +0.02(+2.69%)
Oct 12, 2021 0.6400 0.6400 0.5943 0.6025 56,299 -0.03(-4.37%)
Oct 11, 2021 0.6550 0.6550 0.6200 0.6300 55,044 +0.02(+3.28%)
Oct 08, 2021 0.5300 0.6100 0.5300 0.6100 78,748 +0.05(+8.75%)
Oct 07, 2021 0.5550 0.5725 0.5550 0.5609 54,639 -0.01(-1.77%)
Oct 06, 2021 0.5900 0.5900 0.5558 0.5710 64,173 -0.01(-1.55%)
Oct 05, 2021 0.5800 0.5900 0.5768 0.5800 52,453 -0.00(-0.17%)
Oct 04, 2021 0.6800 0.6800 0.5800 0.5810 195,325 -0.05(-7.78%)
Oct 01, 2021 0.6116 0.6477 0.6000 0.6300 73,540 +0.04(+6.35%)
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%)
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.