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 (%)
Aug 31, 2023 0.5200 0.5482 0.4930 0.5319 586,324 +0.07(+16.39%)
Aug 30, 2023 0.5025 0.5025 0.4530 0.4570 10,570 -0.04(-7.68%)
Aug 29, 2023 0.5067 0.5150 0.4950 0.4950 30,476 -0.02(-3.36%)
Aug 28, 2023 0.5176 0.5344 0.5100 0.5122 33,419 +0.00(+0.18%)
Aug 25, 2023 0.4900 0.5213 0.4900 0.5113 40,550 +0.01(+3.00%)
Aug 24, 2023 0.4641 0.5000 0.4500 0.4964 63,696 +0.05(+12.31%)
Aug 23, 2023 0.4321 0.4420 0.4321 0.4420 4,543 +0.03(+6.25%)
Aug 22, 2023 0.4160 0.4160 0.4160 0.4160 4,949 -0.02(-3.70%)
Aug 21, 2023 0.4261 0.4320 0.4261 0.4320 13,100 +0.01(+2.56%)
Aug 18, 2023 0.4320 0.4364 0.4180 0.4212 73,608 -0.02(-3.73%)
Aug 17, 2023 0.4375 0.4375 0.4375 0.4375 1,000 +0.00(+1.13%)
Aug 16, 2023 0.4301 0.4594 0.4301 0.4326 32,452 -0.02(-3.46%)
Aug 15, 2023 0.4355 0.4516 0.4355 0.4481 3,238 +0.01(+3.08%)
Aug 14, 2023 0.4213 0.4486 0.4213 0.4347 12,109 +0.00(+0.16%)
Aug 11, 2023 0.4459 0.4459 0.4340 0.4340 34,380 -0.02(-3.34%)
Aug 10, 2023 0.4340 0.4490 0.4325 0.4490 28,787 +0.01(+2.05%)
Aug 09, 2023 0.4218 0.4400 0.4218 0.4400 7,102 +0.02(+4.76%)
Aug 08, 2023 0.4150 0.4200 0.4090 0.4200 22,625 +0.00(+0.12%)
Aug 07, 2023 0.4480 0.4480 0.4080 0.4195 6,902 -0.01(-1.76%)
Aug 04, 2023 0.4319 0.4407 0.4180 0.4270 19,653 +0.02(+4.15%)
Aug 03, 2023 0.3980 0.4124 0.3900 0.4100 7,233 +0.03(+6.97%)
Aug 02, 2023 0.3700 0.3833 0.3700 0.3833 22,745 -0.01(-2.47%)
Aug 01, 2023 0.3994 0.3994 0.3869 0.3930 38,180 -0.01(-1.50%)
Jul 31, 2023 0.3800 0.3990 0.3795 0.3990 74,900 +0.01(+3.77%)
Jul 28, 2023 0.3740 0.3845 0.3740 0.3845 3,406 +0.01(+1.50%)
Jul 27, 2023 0.3788 0.3788 0.3788 0.3788 5,500 +0.00(+0.21%)
Jul 26, 2023 0.3517 0.3780 0.3517 0.3780 6,469 +0.02(+5.97%)
Jul 25, 2023 0.3560 0.3567 0.3560 0.3567 30,620 -0.00(-0.81%)
Jul 24, 2023 0.3594 0.3660 0.3560 0.3596 38,100 -0.00(-0.39%)
Jul 21, 2023 0.3560 0.3672 0.3560 0.3610 31,234 +0.01(+2.24%)
Jul 20, 2023 0.3785 0.3833 0.3401 0.3531 41,350 -0.03(-8.38%)
Jul 19, 2023 0.3674 0.3854 0.3674 0.3854 94,333 +0.03(+7.06%)
Jul 18, 2023 0.3799 0.3799 0.3600 0.3600 7,787 -0.01(-2.70%)
Jul 17, 2023 0.3700 0.3751 0.3700 0.3700 58,475 +0.00(+0.00%)
Jul 14, 2023 0.3501 0.3712 0.3501 0.3700 17,233 +0.02(+6.94%)
Jul 13, 2023 0.3595 0.3595 0.3460 0.3460 14,438 +0.00(+0.85%)
Jul 12, 2023 0.3840 0.3840 0.3431 0.3431 39,510 -0.04(-9.40%)
Jul 11, 2023 0.3614 0.3787 0.3614 0.3787 50,104 +0.01(+2.91%)
Jul 10, 2023 0.3672 0.3806 0.3648 0.3680 30,261 -0.01(-1.55%)
Jul 07, 2023 0.3382 0.3790 0.3382 0.3738 152,490 +0.03(+8.54%)
Jul 06, 2023 0.3550 0.3550 0.3301 0.3444 45,830 -0.01(-1.80%)
Jul 05, 2023 0.3200 0.3507 0.3200 0.3507 65,378 +0.04(+13.79%)
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%)
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.