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 (%)
Jun 30, 2020 0.3606 0.3882 0.3458 0.3720 1,860,999 +0.02(+6.96%)
Jun 29, 2020 0.3231 0.3650 0.3231 0.3478 1,604,983 +0.02(+5.81%)
Jun 26, 2020 0.3500 0.3523 0.3184 0.3287 987,200 -0.02(-6.06%)
Jun 25, 2020 0.3650 0.3650 0.3310 0.3499 815,568 +0.01(+4.14%)
Jun 24, 2020 0.3750 0.3750 0.3350 0.3360 1,084,452 -0.03(-8.94%)
Jun 23, 2020 0.3700 0.3850 0.3500 0.3690 1,429,281 -0.00(-0.24%)
Jun 22, 2020 0.3800 0.3870 0.3355 0.3699 2,437,073 +0.04(+10.75%)
Jun 19, 2020 0.3400 0.3500 0.3100 0.3340 997,500 +0.02(+7.92%)
Jun 18, 2020 0.2911 0.3200 0.2911 0.3095 791,522 +0.01(+3.17%)
Jun 17, 2020 0.3100 0.3199 0.2983 0.3000 613,876 -0.00(-1.35%)
Jun 16, 2020 0.3001 0.3290 0.2987 0.3041 1,016,136 -0.00(-0.49%)
Jun 15, 2020 0.3329 0.3329 0.3011 0.3056 637,711 -0.01(-3.23%)
Jun 12, 2020 0.3210 0.3290 0.3080 0.3158 1,079,300 +0.01(+1.87%)
Jun 11, 2020 0.3428 0.3700 0.3021 0.3100 1,429,308 -0.04(-11.05%)
Jun 10, 2020 0.3100 0.3650 0.3100 0.3485 1,063,070 +0.01(+2.68%)
Jun 09, 2020 0.3620 0.3620 0.3282 0.3394 1,420,239 -0.02(-4.61%)
Jun 08, 2020 0.3699 0.3866 0.3498 0.3558 1,668,887 -0.01(-2.20%)
Jun 05, 2020 0.3850 0.3850 0.3484 0.3638 1,559,600 +0.00(+1.08%)
Jun 04, 2020 0.3800 0.3850 0.3350 0.3599 2,083,137 -0.02(-4.79%)
Jun 03, 2020 0.4000 0.4000 0.3685 0.3780 846,240 -0.00(-0.81%)
Jun 02, 2020 0.4000 0.4090 0.3720 0.3811 1,477,781 +0.00(+0.29%)
Jun 01, 2020 0.4200 0.4200 0.3598 0.3800 1,211,653 -0.02(-4.35%)
May 29, 2020 0.4280 0.4280 0.3850 0.3973 1,334,600 -0.02(-3.64%)
May 28, 2020 0.4400 0.4400 0.3980 0.4123 866,182 +0.01(+3.05%)
May 27, 2020 0.4103 0.4195 0.3988 0.4001 968,024 -0.00(-0.62%)
May 26, 2020 0.3922 0.4326 0.3900 0.4026 1,038,969 +0.01(+3.23%)
May 22, 2020 0.4000 0.4400 0.3800 0.3900 1,531,700 -0.03(-7.14%)
May 21, 2020 0.4600 0.4600 0.4001 0.4200 1,091,413 -0.02(-4.55%)
May 20, 2020 0.4750 0.4750 0.4250 0.4400 722,606 -0.01(-2.05%)
May 19, 2020 0.4701 0.4850 0.4333 0.4492 739,926 -0.03(-6.46%)
May 18, 2020 0.4800 0.4890 0.4500 0.4802 858,877 +0.06(+13.31%)
May 15, 2020 0.4300 0.4521 0.4133 0.4238 978,700 -0.02(-4.46%)
May 14, 2020 0.4664 0.4900 0.4200 0.4436 529,759 -0.01(-2.51%)
May 13, 2020 0.4600 0.4755 0.4500 0.4550 1,000,870 +0.00(+0.00%)
May 12, 2020 0.4000 0.4630 0.4000 0.4550 834,088 +0.04(+8.33%)
May 11, 2020 0.4250 0.4340 0.4100 0.4200 700,526 +0.00(+0.02%)
May 08, 2020 0.4250 0.4280 0.4070 0.4199 274,200 +0.00(+0.38%)
May 07, 2020 0.4075 0.4200 0.4000 0.4183 380,249 +0.02(+4.26%)
May 06, 2020 0.3940 0.4100 0.3800 0.4012 724,788 +0.01(+2.35%)
May 05, 2020 0.3960 0.4410 0.3728 0.3920 1,147,479 -0.04(-9.68%)
May 04, 2020 0.4600 0.4600 0.4200 0.4340 501,017 +0.00(+0.93%)
May 01, 2020 0.4490 0.4490 0.4210 0.4300 554,000 -0.02(-4.44%)
Apr 30, 2020 0.4429 0.4875 0.4210 0.4500 301,282 +0.01(+1.21%)
Apr 29, 2020 0.5000 0.5000 0.4206 0.4446 516,891 -0.00(-0.56%)
Apr 28, 2020 0.5000 0.5000 0.4365 0.4471 569,632 -0.01(-2.80%)
Apr 27, 2020 0.4520 0.5000 0.4494 0.4600 460,448 +0.00(+0.37%)
Apr 24, 2020 1.000 1.000 0.4300 0.4583 484,100 -0.00(-0.37%)
Apr 23, 2020 0.7452 1.000 0.4360 0.4600 664,604 -0.03(-5.52%)
Apr 22, 2020 0.4900 0.5100 0.4627 0.4869 752,577 +0.04(+8.20%)
Apr 21, 2020 0.4412 0.4900 0.4100 0.4500 260,545 +0.00(+0.02%)
Apr 20, 2020 0.4915 0.4915 0.4257 0.4499 368,900 +0.02(+5.68%)
Apr 17, 2020 0.4304 0.4600 0.3950 0.4257 665,900 +0.03(+8.07%)
Apr 16, 2020 0.3798 0.3939 0.3650 0.3939 202,756 +0.03(+7.62%)
Apr 15, 2020 0.3950 0.4000 0.3600 0.3660 327,651 -0.03(-6.54%)
Apr 14, 2020 0.3850 0.4100 0.3600 0.3916 552,470 +0.01(+1.69%)
Apr 13, 2020 0.4056 0.4400 0.3650 0.3851 441,607 -0.01(-3.51%)
Apr 09, 2020 0.3746 0.4200 0.3400 0.3991 385,600 +0.01(+2.33%)
Apr 08, 2020 0.3900 0.4200 0.3477 0.3900 721,372 -0.01(-2.50%)
Apr 07, 2020 0.4470 0.4890 0.3953 0.4000 402,520 -0.02(-4.76%)
Apr 06, 2020 0.4489 0.5000 0.4055 0.4200 534,610 +0.00(+0.48%)
Apr 03, 2020 0.4566 0.5100 0.4000 0.4180 462,700 -0.02(-4.91%)
Apr 02, 2020 0.5200 0.5200 0.4396 0.4396 473,487 -0.02(-4.66%)
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.