Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mindset Pharma Inc (OP: MSSTF )

N/A 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 (%)
Oct 31, 2022 0.2910 0.3382 0.2910 0.3382 3,700 +0.00(+0.21%)
Oct 28, 2022 0.3215 0.3375 0.3105 0.3375 7,221 +0.02(+6.91%)
Oct 27, 2022 0.3199 0.3199 0.3157 0.3157 1,636 -0.01(-3.60%)
Oct 26, 2022 0.3380 0.3380 0.3234 0.3275 4,846 -0.00(-0.67%)
Oct 25, 2022 0.3469 0.3469 0.3297 0.3297 2,325 -0.01(-2.74%)
Oct 24, 2022 0.3308 0.3392 0.3227 0.3390 2,310 +0.01(+1.56%)
Oct 21, 2022 0.3400 0.3400 0.3250 0.3338 22,898 -0.01(-1.82%)
Oct 20, 2022 0.3369 0.3400 0.3320 0.3400 1,814 +0.00(+0.00%)
Oct 19, 2022 0.3400 0.3400 0.3320 0.3400 3,550 +0.01(+2.41%)
Oct 18, 2022 0.3241 0.3320 0.3020 0.3320 3,500 +0.01(+2.85%)
Oct 17, 2022 0.3100 0.3228 0.2981 0.3228 11,166 +0.02(+6.18%)
Oct 14, 2022 0.3200 0.3200 0.3030 0.3040 22,400 -0.04(-10.46%)
Oct 13, 2022 0.3300 0.3395 0.3300 0.3395 8,101 +0.00(+0.44%)
Oct 12, 2022 0.3380 0.3380 0.3380 0.3380 4,725 -0.00(-0.15%)
Oct 11, 2022 0.3476 0.3476 0.3385 0.3385 1,493 -0.04(-10.92%)
Oct 10, 2022 0.3213 0.3800 0.3213 0.3800 1,300 +0.00(+1.20%)
Oct 07, 2022 0.3844 0.3942 0.3755 0.3755 20,620 -0.01(-1.55%)
Oct 06, 2022 0.3740 0.3951 0.3740 0.3814 8,925 +0.03(+8.97%)
Oct 05, 2022 0.3594 0.3731 0.3492 0.3500 6,615 -0.04(-10.26%)
Oct 04, 2022 0.3479 0.3900 0.3446 0.3900 14,078 +0.04(+11.91%)
Oct 03, 2022 0.3673 0.3674 0.3340 0.3485 36,833 -0.01(-4.05%)
Sep 30, 2022 0.3251 0.3640 0.2976 0.3632 33,811 +0.07(+23.24%)
Sep 29, 2022 0.3012 0.3066 0.2947 0.2947 13,598 +0.00(+1.59%)
Sep 28, 2022 0.3150 0.3150 0.2852 0.2901 23,554 +0.00(+1.22%)
Sep 27, 2022 0.2855 0.2910 0.2700 0.2866 29,343 +0.01(+4.41%)
Sep 26, 2022 0.2698 0.2745 0.2650 0.2745 3,600 +0.00(+1.67%)
Sep 23, 2022 0.2850 0.2850 0.2688 0.2700 14,318 +0.01(+1.89%)
Sep 22, 2022 0.2650 0.2650 0.2650 0.2650 5,063 -0.04(-13.62%)
Sep 21, 2022 0.2854 0.3068 0.2800 0.3068 45,125 +0.05(+18.00%)
Sep 20, 2022 0.2725 0.2829 0.2600 0.2600 16,515 -0.03(-11.32%)
Sep 19, 2022 0.3246 0.3300 0.2876 0.2932 20,003 -0.03(-10.34%)
Sep 16, 2022 0.3590 0.3590 0.3250 0.3270 30,116 -0.03(-9.67%)
Sep 15, 2022 0.3700 0.4175 0.3461 0.3620 35,194 -0.04(-10.17%)
Sep 14, 2022 0.4360 0.4360 0.3970 0.4030 20,103 -0.01(-3.47%)
Sep 13, 2022 0.4005 0.4175 0.3957 0.4175 16,372 +0.01(+1.75%)
Sep 12, 2022 0.4193 0.4193 0.4031 0.4103 30,154 -0.01(-2.75%)
Sep 09, 2022 0.4220 0.4376 0.4219 0.4219 53,650 +0.01(+2.90%)
Sep 08, 2022 0.4550 0.4550 0.4100 0.4100 8,319 -0.02(-5.11%)
Sep 07, 2022 0.4310 0.4595 0.4310 0.4321 11,316 +0.02(+4.07%)
Sep 06, 2022 0.4350 0.4459 0.4152 0.4152 17,086 -0.02(-3.76%)
Sep 02, 2022 0.4306 0.4453 0.4256 0.4314 5,600 +0.01(+1.96%)
Sep 01, 2022 0.4290 0.4290 0.3845 0.4231 34,023 +0.03(+8.49%)
Aug 31, 2022 0.3985 0.4000 0.3800 0.3900 37,938 +0.01(+1.67%)
Aug 30, 2022 0.3647 0.3836 0.3647 0.3836 10,922 +0.02(+6.56%)
Aug 29, 2022 0.3728 0.3728 0.3532 0.3600 6,284 -0.02(-4.76%)
Aug 26, 2022 0.4040 0.4040 0.3735 0.3780 48,374 -0.02(-4.88%)
Aug 25, 2022 0.3979 0.4041 0.3868 0.3974 7,850 +0.00(+0.35%)
Aug 24, 2022 0.3719 0.3960 0.3719 0.3960 16,744 +0.03(+6.74%)
Aug 23, 2022 0.3700 0.3748 0.3564 0.3710 29,776 +0.00(+1.09%)
Aug 22, 2022 0.3248 0.3748 0.3235 0.3670 17,640 +0.05(+14.69%)
Aug 19, 2022 0.3598 0.3598 0.3132 0.3200 33,465 -0.05(-12.40%)
Aug 18, 2022 0.3720 0.4010 0.3483 0.3653 89,632 +0.02(+7.13%)
Aug 17, 2022 0.3410 0.3410 0.3410 0.3410 848 -0.01(-2.57%)
Aug 16, 2022 0.3688 0.3709 0.3380 0.3500 25,380 +0.05(+16.59%)
Aug 15, 2022 0.3430 0.3430 0.3002 0.3002 4,715 -0.03(-7.83%)
Aug 12, 2022 0.3645 0.3866 0.3257 0.3257 13,268 -0.02(-6.94%)
Aug 11, 2022 0.3188 0.3500 0.3112 0.3500 37,739 +0.05(+16.67%)
Aug 10, 2022 0.3100 0.3140 0.2929 0.3000 71,760 +0.00(+0.00%)
Aug 09, 2022 0.3292 0.3292 0.2995 0.3000 10,919 +0.00(+0.00%)
Aug 08, 2022 0.2900 0.3000 0.2820 0.3000 30,409 +0.01(+3.45%)
Aug 05, 2022 0.2610 0.2900 0.2493 0.2900 14,090 +0.03(+9.68%)
Aug 04, 2022 0.2500 0.2644 0.2500 0.2644 4,400 +0.01(+4.51%)
Aug 03, 2022 0.2451 0.2710 0.2335 0.2530 13,983 -0.00(-1.21%)
Aug 02, 2022 0.2724 0.2724 0.2561 0.2561 5,899 -0.00(-1.54%)
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.