Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 30, 2023 0.3082 75 -0.00(-1.38%)
Jun 29, 2023 0.3240 0.3328 0.3125 0.3125 7,018 -0.00(-0.51%)
Jun 28, 2023 0.2999 0.3352 0.2999 0.3141 40,006 +0.01(+4.73%)
Jun 27, 2023 0.2726 0.2999 0.2726 0.2999 26,427 +0.02(+8.27%)
Jun 26, 2023 0.2720 0.2800 0.2720 0.2770 86,180 +0.01(+1.84%)
Jun 23, 2023 0.2700 0.2720 0.2700 0.2720 12,380 +0.00(+0.74%)
Jun 22, 2023 0.2500 0.2758 0.2500 0.2700 129,444 +0.02(+8.00%)
Jun 21, 2023 0.2404 0.2500 0.2404 0.2500 750 +0.00(+1.38%)
Jun 20, 2023 0.2500 0.2500 0.2115 0.2466 25,279 +0.02(+7.78%)
Jun 16, 2023 0.2356 0.2356 0.2201 0.2288 10,564 -0.02(-6.95%)
Jun 15, 2023 0.2313 0.2459 0.2313 0.2459 13,000 +0.01(+5.54%)
Jun 14, 2023 0.2405 0.2405 0.2293 0.2330 49,788 -0.01(-5.82%)
Jun 13, 2023 0.2500 0.2550 0.2474 0.2474 34,540 +0.02(+7.57%)
Jun 12, 2023 0.2283 0.2300 0.2213 0.2300 12,850 -0.01(-3.77%)
Jun 09, 2023 0.2490 0.2490 0.2280 0.2390 8,355 -0.02(-7.15%)
Jun 08, 2023 0.2491 0.2574 0.2491 0.2574 6,162 +0.01(+5.36%)
Jun 07, 2023 0.2412 0.2500 0.2412 0.2443 26,900 -0.00(-1.05%)
Jun 06, 2023 0.2460 0.2479 0.2460 0.2469 10,249 -0.01(-2.80%)
Jun 05, 2023 0.2400 0.2540 0.2400 0.2540 2,322 +0.01(+3.67%)
Jun 02, 2023 0.2383 0.2450 0.2381 0.2450 87,084 +0.01(+2.08%)
Jun 01, 2023 0.2400 0.2400 0.2376 0.2400 3,750 -0.01(-2.52%)
May 31, 2023 0.2462 0.2525 0.2377 0.2462 5,940 -0.00(-1.44%)
May 30, 2023 0.2450 0.2498 0.2437 0.2498 1,558 +0.00(+1.63%)
May 25, 2023 0.2458 65 +0.04(+21.32%)
May 24, 2023 0.2123 0.2123 0.2025 0.2026 7,800 -0.02(-7.91%)
May 23, 2023 0.2138 0.2200 0.2138 0.2200 6,501 +0.01(+4.76%)
May 22, 2023 0.2025 0.2113 0.2025 0.2100 51,325 +0.00(+0.00%)
May 19, 2023 0.2100 0.2100 0.2100 0.2100 7,257 -0.01(-2.33%)
May 18, 2023 0.2200 0.2200 0.2076 0.2150 3,505 -0.00(-1.60%)
May 17, 2023 0.2001 0.2185 0.2001 0.2185 5,241 +0.02(+9.25%)
May 15, 2023 0.2000 0 -0.02(-9.95%)
May 12, 2023 0.2221 0.2221 0.2221 0.2221 1,145 +0.02(+11.05%)
May 11, 2023 0.2300 0.2300 0.2000 0.2000 5,459 -0.02(-9.09%)
May 10, 2023 0.2200 0.2200 0.2200 0.2200 100 +0.01(+4.76%)
May 09, 2023 0.2500 0.2500 0.2100 0.2100 14,687 -0.02(-7.41%)
May 08, 2023 0.2040 0.2300 0.2040 0.2268 26,672 +0.02(+11.18%)
May 05, 2023 0.2040 0.2240 0.2040 0.2040 4,331 -0.01(-3.77%)
May 04, 2023 0.2222 0.2246 0.2102 0.2120 9,077 -0.01(-3.64%)
May 03, 2023 0.2278 0.2278 0.2200 0.2200 34,584 +0.01(+2.66%)
May 02, 2023 0.2170 0.2200 0.2142 0.2143 13,433 -0.01(-3.69%)
May 01, 2023 0.2225 0.2225 0.2225 0.2225 2,073 +0.01(+4.46%)
Apr 28, 2023 0.2100 0.2220 0.2100 0.2130 6,960 +0.00(+1.43%)
Apr 27, 2023 0.2200 0.2200 0.2100 0.2100 6,313 +0.00(+0.67%)
Apr 26, 2023 0.2086 0.2086 0.2086 0.2086 500 -0.01(-2.98%)
Apr 25, 2023 0.2250 0.2250 0.2150 0.2150 3,104 -0.02(-8.12%)
Apr 24, 2023 0.2345 0.2345 0.2286 0.2340 3,561 -0.00(-1.47%)
Apr 21, 2023 0.2552 0.2552 0.2241 0.2375 8,005 -0.01(-2.46%)
Apr 20, 2023 0.2242 0.2460 0.2242 0.2435 11,965 +0.01(+4.73%)
Apr 19, 2023 0.2320 0.2521 0.2300 0.2325 17,745 -0.01(-4.36%)
Apr 18, 2023 0.2224 0.2431 0.2224 0.2431 3,526 -0.00(-0.04%)
Apr 17, 2023 0.2575 0.2575 0.2432 0.2432 5,200 -0.01(-4.59%)
Apr 14, 2023 0.2270 0.2638 0.2270 0.2549 10,549 +0.02(+10.25%)
Apr 13, 2023 0.2130 0.2324 0.2130 0.2312 3,270 +0.02(+8.65%)
Apr 12, 2023 0.2127 0.2128 0.2127 0.2128 4,618 -0.01(-5.63%)
Apr 11, 2023 0.2255 0.2255 0.2255 0.2255 1,012 +0.00(+0.22%)
Apr 10, 2023 0.2250 0.2250 0.2250 0.2250 5,000 -0.00(-2.09%)
Apr 06, 2023 0.2250 0.2370 0.2250 0.2298 28,455 -0.01(-5.55%)
Apr 05, 2023 0.2499 0.2570 0.2350 0.2433 49,236 +0.00(+1.97%)
Apr 04, 2023 0.2140 0.2413 0.1996 0.2386 72,694 +0.04(+19.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.