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

Mind Medicine Mindmed Inc (OP: MMEDF )

N/A UNCHANGED
Last Price Updated: 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, 2020 1.890 1.890 1.640 1.656 4,644,206 -0.05(-3.18%)
Nov 27, 2020 1.720 1.840 1.670 1.710 2,423,400 +0.12(+7.29%)
Nov 25, 2020 1.550 1.770 1.360 1.594 10,909,900 -0.08(-4.56%)
Nov 24, 2020 1.700 1.980 1.630 1.670 11,128,509 +0.12(+7.74%)
Nov 23, 2020 1.300 1.620 1.290 1.550 11,580,733 +0.30(+24.00%)
Nov 20, 2020 1.130 1.255 1.050 1.250 4,045,100 +0.16(+14.95%)
Nov 19, 2020 1.140 1.150 1.062 1.087 2,547,555 -0.04(-3.77%)
Nov 18, 2020 1.040 1.130 1.027 1.130 3,029,315 +0.11(+10.80%)
Nov 17, 2020 1.130 1.130 1.000 1.020 3,098,471 -0.07(-6.44%)
Nov 16, 2020 0.9879 1.130 0.9348 1.090 8,975,597 +0.18(+19.53%)
Nov 13, 2020 0.9039 0.9448 0.8900 0.9120 1,640,500 +0.02(+1.97%)
Nov 12, 2020 0.9050 0.9447 0.8664 0.8944 981,942 -0.01(-0.83%)
Nov 11, 2020 0.8900 0.9112 0.8600 0.9019 965,765 +0.05(+5.47%)
Nov 10, 2020 0.9659 0.9884 0.7800 0.8551 3,407,056 -0.10(-10.36%)
Nov 09, 2020 1.000 1.000 0.9470 0.9539 1,338,132 +0.04(+4.26%)
Nov 06, 2020 0.9863 1.010 0.9116 0.9149 1,885,200 -0.06(-5.87%)
Nov 05, 2020 0.9300 0.9978 0.9068 0.9720 2,864,922 +0.07(+7.19%)
Nov 04, 2020 0.9500 0.9500 0.8721 0.9068 3,359,722 +0.08(+10.28%)
Nov 03, 2020 0.8062 0.8442 0.7808 0.8223 1,538,044 +0.03(+3.17%)
Nov 02, 2020 0.7790 0.8466 0.7602 0.7970 1,923,813 +0.02(+3.06%)
Oct 30, 2020 0.8015 0.8517 0.7415 0.7733 2,267,200 -0.02(-2.10%)
Oct 29, 2020 0.8000 0.8100 0.7600 0.7899 1,369,728 -0.01(-1.26%)
Oct 28, 2020 0.8600 0.8600 0.7200 0.8000 4,585,475 -0.07(-8.05%)
Oct 27, 2020 0.9253 0.9750 0.8555 0.8700 3,103,930 -0.08(-8.14%)
Oct 26, 2020 1.000 1.070 0.9200 0.9471 2,539,776 -0.06(-6.23%)
Oct 23, 2020 1.000 1.040 0.9845 1.010 1,352,500 +0.03(+3.06%)
Oct 22, 2020 1.030 1.040 0.9550 0.9800 2,107,514 -0.05(-4.85%)
Oct 21, 2020 1.090 1.090 0.9950 1.030 2,287,964 +0.02(+1.98%)
Oct 20, 2020 1.080 1.080 0.9700 1.010 2,941,948 -0.03(-3.35%)
Oct 19, 2020 0.9499 1.080 0.9294 1.045 9,040,561 +0.13(+14.21%)
Oct 16, 2020 0.8509 0.9300 0.8310 0.9150 2,158,700 +0.08(+8.93%)
Oct 15, 2020 0.8192 0.8669 0.7980 0.8400 1,517,543 +0.01(+1.20%)
Oct 14, 2020 0.8510 0.8595 0.8030 0.8300 1,920,976 -0.01(-0.60%)
Oct 13, 2020 0.8800 0.9300 0.8297 0.8350 2,183,128 -0.02(-2.57%)
Oct 12, 2020 0.9100 0.9200 0.8395 0.8570 2,832,575 -0.03(-3.05%)
Oct 09, 2020 0.9387 0.9387 0.7587 0.8840 8,947,800 -0.05(-5.84%)
Oct 08, 2020 0.8500 1.010 0.8500 0.9388 8,050,012 +0.08(+8.81%)
Oct 07, 2020 0.7443 0.8800 0.7443 0.8628 6,552,864 +0.16(+23.26%)
Oct 06, 2020 0.6900 0.7700 0.6600 0.7000 5,820,092 +0.02(+2.94%)
Oct 05, 2020 0.6186 0.7190 0.6127 0.6800 5,749,160 +0.07(+11.48%)
Oct 02, 2020 0.6514 0.6690 0.5833 0.6100 2,155,900 -0.04(-6.01%)
Oct 01, 2020 0.6143 0.6711 0.6000 0.6490 1,923,066 +0.05(+8.66%)
Sep 30, 2020 0.6000 0.6520 0.5584 0.5973 2,043,538 -0.00(-0.45%)
Sep 29, 2020 0.6300 0.6704 0.5510 0.6000 5,183,026 -0.02(-3.23%)
Sep 28, 2020 0.7550 0.8272 0.6100 0.6200 11,555,456 -0.08(-11.73%)
Sep 25, 2020 0.5200 0.7458 0.5184 0.7024 13,557,500 +0.18(+35.36%)
Sep 24, 2020 0.4600 0.5200 0.4400 0.5189 2,148,975 +0.05(+9.66%)
Sep 23, 2020 0.5300 0.5750 0.4281 0.4732 5,827,766 -0.04(-7.22%)
Sep 22, 2020 0.4650 0.5299 0.4100 0.5100 4,010,242 +0.07(+14.61%)
Sep 21, 2020 0.3804 0.4600 0.3804 0.4450 4,724,942 +0.05(+13.52%)
Sep 18, 2020 0.3406 0.3950 0.3350 0.3920 1,618,600 +0.05(+15.81%)
Sep 17, 2020 0.3438 0.3456 0.3289 0.3385 394,983 +0.00(+0.45%)
Sep 16, 2020 0.3475 0.3500 0.3300 0.3370 479,716 -0.00(-1.00%)
Sep 15, 2020 0.3500 0.3500 0.3300 0.3404 540,777 -0.00(-0.96%)
Sep 14, 2020 0.3313 0.3700 0.3313 0.3437 348,431 +0.00(+1.42%)
Sep 11, 2020 0.3510 0.3510 0.3350 0.3389 422,400 -0.01(-1.77%)
Sep 10, 2020 0.3434 0.3500 0.3350 0.3450 419,933 +0.01(+2.83%)
Sep 09, 2020 0.3372 0.3400 0.3300 0.3355 331,968 -0.00(-0.24%)
Sep 08, 2020 0.3300 0.3700 0.3300 0.3363 313,016 -0.00(-0.41%)
Sep 04, 2020 0.3414 0.3598 0.3300 0.3377 671,600 -0.02(-4.39%)
Sep 03, 2020 0.3629 0.3770 0.3500 0.3532 597,021 -0.02(-5.38%)
Sep 02, 2020 0.3800 0.3800 0.3625 0.3733 623,499 +0.01(+1.86%)
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.