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

Nova Mentis Life Sciences Corp (OP: NMLSF )

0.0110 +0.0010 (+10.00%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 17, 2024 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 (%)
May 17, 2024 0.0110 0.0110 0.0110 0.0110 42,000 +0.00(+10.00%)
May 16, 2024 0.0100 0.0100 0.0100 0.0100 200 +0.00(+3.09%)
May 14, 2024 0.0097 0 -0.00(-13.39%)
May 10, 2024 0.0112 0 +0.00(+7.69%)
May 09, 2024 0.0115 0.0115 0.0080 0.0104 26,280 +0.00(+30.00%)
May 08, 2024 0.0080 0.0080 0.0080 0.0080 250 +0.00(+0.00%)
May 07, 2024 0.0080 0.0081 0.0080 0.0080 150,500 +0.00(+0.00%)
May 06, 2024 0.0080 0.0080 0.0080 0.0080 5,000 -0.00(-30.43%)
May 03, 2024 0.0115 0.0115 0.0087 0.0115 30,500 +0.00(+5.50%)
May 02, 2024 0.0080 0.0109 0.0080 0.0109 80,000 -0.00(-6.03%)
May 01, 2024 0.0094 0.0116 0.0082 0.0116 22,200 +0.00(+41.46%)
Apr 30, 2024 0.0082 0.0082 0.0082 0.0082 10,500 +0.00(+6.49%)
Apr 29, 2024 0.0077 0.0077 0.0077 0.0077 7,142 -0.00(-33.04%)
Apr 25, 2024 0.0115 22 -0.00(-16.67%)
Apr 24, 2024 0.0138 0.0138 0.0138 0.0138 5,000 +0.00(+17.95%)
Apr 23, 2024 0.0116 0.0124 0.0116 0.0117 17,001 +0.00(+32.95%)
Apr 22, 2024 0.0088 0.0088 0.0088 0.0088 10,000 -0.00(-3.30%)
Apr 18, 2024 0.0091 562 +0.00(+0.00%)
Apr 17, 2024 0.0091 0.0091 0.0091 0.0091 25,000 +0.00(+9.64%)
Apr 16, 2024 0.0112 0.0114 0.0083 0.0083 529,733 -0.00(-19.42%)
Apr 15, 2024 0.0103 0.0103 0.0103 0.0103 100 -0.00(-6.36%)
Apr 12, 2024 0.0103 0.0110 0.0103 0.0110 6,000 +0.00(+6.80%)
Apr 11, 2024 0.0103 0.0103 0.0103 0.0103 200 -0.00(-12.71%)
Apr 08, 2024 0.0118 0 -0.00(-2.48%)
Apr 05, 2024 0.0121 0.0121 0.0121 0.0121 20,000 +0.00(+12.04%)
Apr 04, 2024 0.0116 0.0116 0.0108 0.0108 10,000 -0.00(-12.20%)
Apr 03, 2024 0.0123 0.0123 0.0123 0.0123 2,800 -0.00(-0.81%)
Apr 02, 2024 0.0125 0.0125 0.0107 0.0124 351,010 +0.00(+11.71%)
Apr 01, 2024 0.0139 0.0139 0.0111 0.0111 293,762 -0.00(-20.71%)
Mar 28, 2024 0.0131 0.0140 0.0131 0.0140 31,172 +0.00(+15.70%)
Mar 27, 2024 0.0121 0.0121 0.0121 0.0121 2,001 -0.00(-17.12%)
Mar 26, 2024 0.0128 0.0146 0.0128 0.0146 4,300 +0.00(+13.18%)
Mar 25, 2024 0.0121 0.0129 0.0121 0.0129 4,937 -0.00(-8.51%)
Mar 22, 2024 0.0136 0.0141 0.0136 0.0141 13,450 +0.00(+18.49%)
Mar 21, 2024 0.0119 0.0119 0.0119 0.0119 836 -0.00(-12.50%)
Mar 19, 2024 0.0136 0 -0.00(-9.33%)
Mar 18, 2024 0.0145 0.0150 0.0145 0.0150 8,896 +0.00(+2.04%)
Mar 14, 2024 0.0147 0 +0.00(+23.53%)
Mar 13, 2024 0.0111 0.0125 0.0111 0.0119 86,400 -0.00(-1.65%)
Mar 12, 2024 0.0121 0.0121 0.0110 0.0121 13,508 +0.00(+10.00%)
Mar 11, 2024 0.0135 0.0142 0.0110 0.0110 396,029 -0.00(-22.54%)
Mar 08, 2024 0.0125 0.0142 0.0125 0.0142 4,250 +0.00(+9.23%)
Mar 07, 2024 0.0117 0.0130 0.0117 0.0130 35,500 -0.00(-10.96%)
Mar 05, 2024 0.0146 0 +0.00(+21.67%)
Mar 04, 2024 0.0120 0.0120 0.0120 0.0120 565 +0.00(+9.09%)
Mar 01, 2024 0.0146 0.0146 0.0109 0.0110 1,921 +0.00(+0.92%)
Feb 28, 2024 0.0109 0 -0.00(-16.15%)
Feb 27, 2024 0.0147 0.0148 0.0130 0.0130 26,792 +0.00(+9.24%)
Feb 26, 2024 0.0090 0.0150 0.0090 0.0119 25,235 -0.00(-8.46%)
Feb 23, 2024 0.0156 0.0156 0.0130 0.0130 17,576 -0.00(-16.13%)
Feb 22, 2024 0.0150 0.0155 0.0130 0.0155 95,320 +0.00(+18.32%)
Feb 21, 2024 0.0131 0.0131 0.0131 0.0131 4,100 -0.00(-17.09%)
Feb 20, 2024 0.0158 0.0158 0.0158 0.0158 3,353 -0.00(-1.25%)
Feb 16, 2024 0.0159 0.0160 0.0150 0.0160 158,366 +0.00(+8.84%)
Feb 14, 2024 0.0147 0 -0.00(-8.13%)
Feb 13, 2024 0.0136 0.0160 0.0136 0.0160 2,020 +0.00(+23.08%)
Feb 12, 2024 0.0107 0.0148 0.0107 0.0130 41,574 -0.00(-4.41%)
Feb 09, 2024 0.0132 0.0137 0.0132 0.0136 21,012 -0.00(-5.56%)
Feb 08, 2024 0.0110 0.0148 0.0110 0.0144 84,119 +0.00(+2.13%)
Feb 06, 2024 0.0141 0 +0.00(+39.60%)
Feb 05, 2024 0.0154 0.0165 0.0101 0.0101 62,959 -0.01(-34.42%)
Feb 02, 2024 0.0151 0.0154 0.0121 0.0154 74,950 +0.00(+0.65%)
Jan 31, 2024 0.0153 0 +0.00(+0.00%)
Jan 30, 2024 0.0129 0.0153 0.0129 0.0153 1,769 +0.00(+28.57%)
Jan 29, 2024 0.0150 0.0150 0.0110 0.0119 74,450 -0.00(-19.05%)
Jan 25, 2024 0.0147 0 -0.00(-2.00%)
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Jan 23, 2024 0.0131 0.0150 0.0131 0.0150 73,833 -0.00(-3.85%)
Jan 19, 2024 0.0156 198 +0.00(+11.43%)
Jan 18, 2024 0.0130 0.0140 0.0120 0.0140 74,122 +0.00(+0.00%)
Jan 17, 2024 0.0140 0.0140 0.0140 0.0140 1,500 +0.00(+1.45%)
Jan 16, 2024 0.0147 0.0147 0.0147 0.0138 69,738 +0.00(+2.22%)
Jan 12, 2024 0.0135 0.0135 0.0135 0.0135 3,000 +0.00(+3.85%)
Jan 11, 2024 0.0139 0.0139 0.0130 0.0130 30,088 +0.00(+8.33%)
Jan 09, 2024 0.0120 0 -0.00(-6.98%)
Jan 08, 2024 0.0129 0.0129 0.0129 0.0129 1,000 -0.00(-6.52%)
Jan 05, 2024 0.0135 0.0138 0.0130 0.0138 12,000 -0.00(-2.82%)
Jan 04, 2024 0.0132 0.0142 0.0120 0.0142 15,032 +0.00(+11.81%)
Jan 02, 2024 0.0127 0 -0.00(-2.31%)
Dec 29, 2023 0.0120 0.0130 0.0120 0.0130 33,625 +0.00(+0.78%)
Dec 27, 2023 0.0129 75 +0.00(+6.61%)
Dec 26, 2023 0.0121 0.0121 0.0121 0.0121 2,049 +0.00(+0.83%)
Dec 21, 2023 0.0120 0 -0.00(-17.24%)
Dec 20, 2023 0.0140 0.0145 0.0107 0.0145 1,553,101 -0.00(-11.04%)
Dec 19, 2023 0.0112 0.0163 0.0112 0.0163 40,000 +0.00(+0.62%)
Dec 18, 2023 0.0147 0.0164 0.0147 0.0162 43,562 +0.00(+9.46%)
Dec 15, 2023 0.0151 0.0151 0.0148 0.0148 52,000 -0.00(-8.64%)
Dec 14, 2023 0.0162 0.0162 0.0162 0.0162 751 +0.00(+5.88%)
Dec 13, 2023 0.0178 0.0178 0.0153 0.0153 53,294 -0.00(-3.16%)
Dec 12, 2023 0.0158 0.0158 0.0158 0.0158 30,045 -0.00(-3.07%)
Dec 11, 2023 0.0156 0.0163 0.0156 0.0163 2,027 +0.00(+4.49%)
Dec 08, 2023 0.0158 0.0159 0.0139 0.0156 39,712 -0.00(-1.27%)
Dec 07, 2023 0.0112 0.0158 0.0112 0.0158 4,675 +0.00(+1.94%)
Dec 05, 2023 0.0155 0 -0.00(-5.49%)
Dec 04, 2023 0.0164 0.0164 0.0111 0.0164 2,800 +0.00(+2.50%)
Dec 01, 2023 0.0150 0.0160 0.0150 0.0160 69,575 +0.00(+0.00%)
Nov 30, 2023 0.0151 0.0164 0.0150 0.0160 134,200 -0.00(-3.61%)
Nov 29, 2023 0.0154 0.0166 0.0154 0.0166 110,600 +0.00(+1.22%)
Nov 28, 2023 0.0177 0.0178 0.0162 0.0164 119,285 -0.00(-7.87%)
Nov 27, 2023 0.0178 0.0178 0.0178 0.0178 20,000 -0.00(-3.26%)
Nov 22, 2023 0.0184 0 -0.00(-6.12%)
Nov 21, 2023 0.0196 0.0196 0.0196 0.0196 19,000 +0.00(+10.11%)
Nov 20, 2023 0.0195 0.0195 0.0177 0.0178 5,303 -0.00(-11.00%)
Nov 17, 2023 0.0202 0.0202 0.0200 0.0200 12,140 +0.00(+3.63%)
Nov 16, 2023 0.0193 0.0193 0.0193 0.0193 2,000 +0.00(+0.00%)
Nov 15, 2023 0.0193 0.0193 0.0193 0.0193 10,000 -0.00(-3.02%)
Nov 14, 2023 0.0199 0.0199 0.0199 0.0199 4,800 +0.00(+0.51%)
Nov 13, 2023 0.0208 0.0208 0.0198 0.0198 1,400 -0.00(-9.17%)
Nov 08, 2023 0.0218 0 +0.00(+4.81%)
Nov 07, 2023 0.0208 0.0208 0.0208 0.0208 2,500 -0.00(-5.45%)
Nov 06, 2023 0.0177 0.0220 0.0177 0.0220 97,452 +0.00(+7.84%)
Nov 02, 2023 0.0204 0 +0.00(+7.94%)
Nov 01, 2023 0.0189 0.0189 0.0189 0.0189 19,000 -0.00(-5.50%)
Oct 31, 2023 0.0220 0.0257 0.0200 0.0200 9,696 -0.00(-13.04%)
Oct 30, 2023 0.0230 0.0270 0.0189 0.0230 37,378 +0.00(+21.69%)
Oct 27, 2023 0.0189 0.0189 0.0189 0.0189 16,000 -0.00(-5.50%)
Oct 26, 2023 0.0177 0.0210 0.0177 0.0200 33,762 +0.00(+0.00%)
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 217 +0.00(+5.26%)
Oct 24, 2023 0.0190 0.0190 0.0190 0.0190 15,000 -0.00(-17.39%)
Oct 20, 2023 0.0230 0 +0.00(+10.58%)
Oct 18, 2023 0.0208 0 +0.00(+0.00%)
Oct 17, 2023 0.0247 0.0270 0.0208 0.0208 62,673 +0.00(+4.52%)
Oct 16, 2023 0.0219 0.0199 0.0199 0.0199 23,000 +0.00(+1.53%)
Oct 10, 2023 0.0196 0 -0.00(-3.45%)
Oct 06, 2023 0.0203 0 -0.00(-10.57%)
Oct 05, 2023 0.0188 0.0227 0.0153 0.0227 162,050 +0.00(+13.50%)
Oct 04, 2023 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Oct 02, 2023 0.0250 0 +0.01(+34.41%)
Sep 27, 2023 0.0186 0 -0.00(-7.46%)
Sep 26, 2023 0.0205 0.0222 0.0201 0.0201 27,570 -0.01(-27.96%)
Sep 22, 2023 0.0279 0 +0.00(+8.56%)
Sep 19, 2023 0.0257 0 +0.00(+12.23%)
Sep 18, 2023 0.0190 0.0229 0.0190 0.0229 10,154 +0.00(+11.17%)
Sep 15, 2023 0.0206 0.0206 0.0206 0.0206 10,000 -0.00(-7.62%)
Sep 14, 2023 0.0229 0.0229 0.0223 0.0223 5,500 +0.00(+8.25%)
Sep 13, 2023 0.0209 0.0209 0.0204 0.0206 18,100 -0.00(-1.44%)
Sep 12, 2023 0.0209 0.0209 0.0197 0.0209 10,075 +0.00(+0.00%)
Sep 11, 2023 0.0180 0.0233 0.0180 0.0209 14,653 +0.00(+2.45%)
Sep 08, 2023 0.0230 0.0266 0.0204 0.0204 71,026 +0.00(+11.48%)
Sep 07, 2023 0.0220 0.0257 0.0183 0.0183 6,200 -0.00(-12.02%)
Sep 06, 2023 0.0212 0.0239 0.0208 0.0208 118,557 -0.01(-19.38%)
Sep 05, 2023 0.0220 0.0258 0.0180 0.0258 19,139 -0.00(-0.77%)
Sep 01, 2023 0.0260 0.0260 0.0260 0.0260 55,033 +0.00(+0.00%)
Aug 31, 2023 0.0260 0.0260 0.0230 0.0260 13,111 -0.00(-2.62%)
Aug 30, 2023 0.0260 0.0267 0.0225 0.0267 24,235 +0.00(+14.59%)
Aug 29, 2023 0.0209 0.0233 0.0209 0.0233 23,000 +0.00(+10.95%)
Aug 28, 2023 0.0214 0.0214 0.0210 0.0210 7,900 -0.00(-8.30%)
Aug 25, 2023 0.0216 0.0229 0.0200 0.0229 20,859 +0.00(+1.33%)
Aug 24, 2023 0.0229 0.0235 0.0215 0.0226 32,000 -0.00(-3.42%)
Aug 23, 2023 0.0266 0.0281 0.0231 0.0234 242,500 -0.00(-9.65%)
Aug 22, 2023 0.0200 0.0259 0.0200 0.0259 1,398 +0.00(+19.35%)
Aug 17, 2023 0.0217 25 -0.00(-12.85%)
Aug 16, 2023 0.0238 0.0250 0.0238 0.0249 10,011 +0.00(+24.50%)
Aug 15, 2023 0.0216 0.0216 0.0200 0.0200 12,500 -0.00(-7.41%)
Aug 14, 2023 0.0216 0.0216 0.0216 0.0216 250 -0.00(-5.26%)
Aug 11, 2023 0.0228 0.0228 0.0228 0.0228 113,043 +0.00(+7.55%)
Aug 09, 2023 0.0212 0 -0.00(-1.40%)
Aug 08, 2023 0.0215 0.0215 0.0200 0.0215 15,250 +0.00(+0.00%)
Aug 07, 2023 0.0231 0.0231 0.0200 0.0215 35,197 +0.00(+0.94%)
Aug 04, 2023 0.0204 0.0230 0.0198 0.0213 19,480 +0.00(+18.33%)
Aug 03, 2023 0.0211 0.0247 0.0180 0.0180 1,659,015 -0.01(-35.48%)
Aug 01, 2023 0.0279 0 -0.00(-0.36%)
Jul 31, 2023 0.0260 0.0280 0.0260 0.0280 818 +0.01(+23.89%)
Jul 27, 2023 0.0226 0 -0.00(-14.07%)
Jul 26, 2023 0.0227 0.0263 0.0227 0.0263 10,200 -0.00(-5.73%)
Jul 25, 2023 0.0259 0.0279 0.0259 0.0279 60,600 +0.01(+22.91%)
Jul 24, 2023 0.0255 0.0282 0.0210 0.0227 25,770 -0.00(-15.93%)
Jul 21, 2023 0.0298 0.0299 0.0270 0.0270 13,739 +0.00(+3.05%)
Jul 20, 2023 0.0200 0.0272 0.0200 0.0262 47,123 -0.00(-1.87%)
Jul 18, 2023 0.0267 0 +0.00(+5.12%)
Jul 17, 2023 0.0225 0.0254 0.0225 0.0254 23,385 +0.00(+1.60%)
Jul 14, 2023 0.0251 0.0251 0.0250 0.0250 13,250 -0.00(-1.57%)
Jul 13, 2023 0.0249 0.0261 0.0225 0.0254 152,659 -0.00(-5.93%)
Jul 12, 2023 0.0271 0.0271 0.0250 0.0270 32,672 +0.00(+0.00%)
Jul 11, 2023 0.0308 0.0308 0.0270 0.0270 67,295 -0.00(-12.62%)
Jul 10, 2023 0.0285 0.0309 0.0262 0.0309 5,050 +0.00(+17.05%)
Jul 07, 2023 0.0271 0.0271 0.0264 0.0264 7,600 -0.00(-12.29%)
Jul 06, 2023 0.0234 0.0301 0.0234 0.0301 30,760 +0.00(+16.67%)
Jul 05, 2023 0.0230 0.0285 0.0230 0.0258 65,265 +0.00(+7.05%)
Jul 03, 2023 0.0243 0.0266 0.0200 0.0241 156,605 -0.00(-7.31%)
Jun 30, 2023 0.0265 0.0265 0.0244 0.0260 7,747 +0.00(+6.56%)
Jun 29, 2023 0.0308 0.0370 0.0221 0.0244 122,791 -0.01(-20.78%)
Jun 28, 2023 0.0308 0.0308 0.0297 0.0308 64,210 +0.00(+8.07%)
Jun 27, 2023 0.0309 0.0310 0.0285 0.0285 69,010 +0.00(+0.35%)
Jun 26, 2023 0.0309 0.0311 0.0265 0.0284 132,538 +0.00(+5.58%)
Jun 23, 2023 0.0310 0.0310 0.0269 0.0269 71,055 -0.00(-13.23%)
Jun 22, 2023 0.0340 0.0344 0.0279 0.0310 208,851 +0.00(+3.33%)
Jun 21, 2023 0.0296 0.0300 0.0296 0.0300 5,047 +0.00(+6.38%)
Jun 20, 2023 0.0301 0.0301 0.0282 0.0282 41,000 -0.00(-6.00%)
Jun 16, 2023 0.0309 0.0309 0.0300 0.0300 14,044 +0.00(+0.00%)
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.