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 (%)
Feb 28, 2022 0.4490 0.5087 0.4490 0.4976 16,031 -0.00(-0.48%)
Feb 25, 2022 0.4890 0.5023 0.4882 0.5000 20,978 +0.00(+0.00%)
Feb 24, 2022 0.4810 0.5000 0.4247 0.5000 105,072 +0.01(+2.94%)
Feb 23, 2022 0.4787 0.4857 0.4670 0.4857 6,110 +0.01(+1.19%)
Feb 22, 2022 0.5360 0.5620 0.4800 0.4800 75,372 -0.07(-12.73%)
Feb 18, 2022 0.5500 0 +0.00(+0.24%)
Feb 17, 2022 0.5472 0.5840 0.5200 0.5487 113,477 +0.05(+9.89%)
Feb 16, 2022 0.5275 0.5278 0.4919 0.4993 29,935 -0.01(-2.17%)
Feb 15, 2022 0.5036 0.5104 0.4912 0.5104 27,623 +0.00(+0.69%)
Feb 14, 2022 0.5280 0.5720 0.4944 0.5069 31,085 -0.03(-6.39%)
Feb 11, 2022 0.5579 0.5762 0.5415 0.5415 9,352 -0.02(-2.71%)
Feb 10, 2022 0.5753 0.5804 0.5566 0.5566 6,570 -0.02(-3.25%)
Feb 09, 2022 0.5524 0.6132 0.5524 0.5753 11,288 +0.01(+2.35%)
Feb 08, 2022 0.6210 0.6210 0.5583 0.5621 16,867 -0.04(-6.46%)
Feb 07, 2022 0.6910 0.6910 0.5637 0.6009 25,275 -0.03(-4.47%)
Feb 04, 2022 0.6800 0.6800 0.6147 0.6290 39,624 -0.01(-0.94%)
Feb 03, 2022 0.6700 0.6300 0.6350 13,962 -0.03(-4.84%)
Feb 02, 2022 0.6830 0.7016 0.6644 0.6673 27,126 -0.02(-2.58%)
Feb 01, 2022 0.6091 0.6938 0.6091 0.6850 48,049 +0.09(+15.69%)
Jan 31, 2022 0.6570 0.6570 0.5900 0.5921 48,346 +0.02(+2.97%)
Jan 28, 2022 0.5000 0.5750 0.5000 0.5750 62,379 +0.09(+17.85%)
Jan 27, 2022 0.4693 0.5188 0.4693 0.4879 5,645 +0.03(+6.30%)
Jan 26, 2022 0.5104 0.5300 0.4590 0.4590 31,163 -0.02(-3.37%)
Jan 25, 2022 0.4279 0.4917 0.4016 0.4750 51,772 +0.07(+15.85%)
Jan 24, 2022 0.4600 0.4798 0.4100 0.4100 44,237 -0.09(-17.32%)
Jan 21, 2022 0.5571 0.5632 0.4959 0.4959 42,115 -0.08(-13.61%)
Jan 20, 2022 0.6170 0.6170 0.5640 0.5740 52,532 -0.03(-4.33%)
Jan 19, 2022 0.5800 0.6000 0.5650 0.6000 14,970 +0.01(+2.11%)
Jan 18, 2022 0.6800 0.6921 0.5876 0.5876 64,961 -0.10(-14.80%)
Jan 14, 2022 0.6897 0 -0.01(-1.47%)
Jan 13, 2022 0.7287 0.7287 0.7000 0.7000 46,408 +0.00(+0.00%)
Jan 12, 2022 0.6999 0.7206 0.6814 0.7000 45,802 +0.04(+5.92%)
Jan 11, 2022 0.6888 0.6923 0.6609 0.6609 76,190 +0.01(+1.57%)
Jan 10, 2022 0.6124 0.6510 0.6121 0.6507 6,921 +0.02(+2.99%)
Jan 07, 2022 0.6260 0.6400 0.5835 0.6318 68,162 +0.04(+6.31%)
Jan 06, 2022 0.5890 0.6060 0.5682 0.5943 43,349 +0.05(+9.09%)
Jan 05, 2022 0.7573 0.7573 0.5315 0.5448 62,087 -0.14(-20.08%)
Jan 04, 2022 0.6567 0.6860 0.6524 0.6817 37,356 +0.01(+0.99%)
Jan 03, 2022 0.6500 0.6750 0.6100 0.6750 38,752 +0.00(+0.28%)
Dec 31, 2021 0.6900 0.6968 0.6600 0.6731 30,239 +0.02(+2.37%)
Dec 30, 2021 0.6432 0.6800 0.6417 0.6575 47,175 +0.01(+1.84%)
Dec 29, 2021 0.5968 0.6565 0.5968 0.6456 82,864 +0.05(+9.09%)
Dec 28, 2021 0.6000 0.6075 0.5500 0.5918 32,250 +0.00(+0.31%)
Dec 27, 2021 0.5000 0.6000 0.5000 0.5900 47,665 +0.08(+14.63%)
Dec 23, 2021 0.5000 0.5386 0.5000 0.5147 11,097 -0.01(-2.28%)
Dec 22, 2021 0.4987 0.5294 0.4987 0.5267 5,683 +0.01(+2.41%)
Dec 21, 2021 0.5271 0.5354 0.5143 0.5143 18,263 -0.01(-2.04%)
Dec 20, 2021 0.4600 0.5345 0.4600 0.5250 28,815 +0.06(+13.76%)
Dec 17, 2021 0.4357 0.4615 0.4357 0.4615 10,041 +0.02(+3.78%)
Dec 16, 2021 0.4600 0.4697 0.4446 0.4447 16,687 -0.02(-4.32%)
Dec 15, 2021 0.4220 0.4743 0.4220 0.4648 38,245 +0.01(+3.29%)
Dec 14, 2021 0.4650 0.4668 0.4411 0.4500 62,188 -0.02(-3.72%)
Dec 13, 2021 0.5000 0.5200 0.4674 0.4674 73,853 -0.05(-10.12%)
Dec 10, 2021 0.5299 0.5299 0.5100 0.5200 32,524 -0.00(-0.91%)
Dec 09, 2021 0.5152 0.5333 0.5145 0.5248 2,980 -0.00(-0.79%)
Dec 08, 2021 0.5302 0.5302 0.5190 0.5290 20,565 -0.00(-0.11%)
Dec 07, 2021 0.5375 0.5404 0.5296 0.5296 9,504 -0.01(-1.47%)
Dec 06, 2021 0.5042 0.5391 0.5003 0.5375 67,811 +0.02(+4.63%)
Dec 03, 2021 0.5131 0.5200 0.4992 0.5137 44,214 +0.00(+0.12%)
Dec 02, 2021 0.5185 0.5300 0.5060 0.5131 38,630 -0.03(-5.94%)
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.