Canada Markets open in 2 hrs 10 mins

Mindset Pharma Inc. (MSSTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3325+0.0225 (+7.26%)
At close: 03:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 20220.31300.35000.31300.33250.332526,855
May 16, 20220.32130.32130.28900.31000.310021,705
May 13, 20220.28050.31000.28050.30000.300012,653
May 12, 20220.25630.28660.25000.27380.273814,880
May 11, 20220.27500.27500.25310.25900.259033,691
May 10, 20220.31000.31000.25590.26100.261049,993
May 09, 20220.28100.30800.28010.28630.286334,377
May 06, 20220.32400.32400.28580.30630.306373,245
May 05, 20220.29840.30740.29500.29500.29501,199
May 04, 20220.30780.31430.30190.30740.30745,775
May 03, 20220.31680.33000.31050.33000.33001,415
May 02, 20220.34490.34490.33000.33780.33783,383
Apr 29, 20220.35340.36000.34630.34630.346319,057
Apr 28, 20220.35620.35690.32340.34640.346418,283
Apr 27, 20220.37000.37000.31730.36000.360048,228
Apr 26, 20220.36260.37250.36260.37200.37207,478
Apr 25, 20220.37400.41000.36000.36260.362650,915
Apr 22, 20220.41700.42850.39390.40600.4060116,257
Apr 21, 20220.38730.39580.38730.38760.38762,300
Apr 20, 20220.36700.40530.36700.39500.395014,288
Apr 19, 20220.40380.41000.37440.38950.389536,019
Apr 18, 20220.41590.42750.40200.40820.408238,309
Apr 14, 20220.39210.42750.39000.42750.427512,666
Apr 13, 20220.41000.41210.40000.40300.403025,500
Apr 12, 20220.41650.42000.39290.40500.405062,776
Apr 11, 20220.40000.41450.39920.41450.414528,510
Apr 08, 20220.41640.44250.41640.43950.43959,415
Apr 07, 20220.45740.45740.43290.44020.440223,373
Apr 06, 20220.43600.45870.43600.45640.45644,395
Apr 05, 20220.51300.51300.45260.45610.45616,509
Apr 04, 20220.44460.46850.44460.46850.468520,849
Apr 01, 20220.45050.45600.45000.45000.45002,349
Mar 31, 20220.44500.48490.44500.45600.45604,565
Mar 30, 20220.46000.46200.43800.46200.46203,930
Mar 29, 20220.44630.46710.42900.44330.443315,488
Mar 28, 20220.51660.51660.44400.45450.45459,515
Mar 25, 20220.52600.52600.47720.49860.498619,321
Mar 24, 20220.42300.49000.42300.48130.481321,455
Mar 23, 20220.49000.49000.46000.47500.475023,405
Mar 22, 20220.54850.54850.49000.49000.490019,714
Mar 21, 20220.52520.54750.50210.54750.547514,300
Mar 18, 20220.51360.51360.48690.50490.50499,500
Mar 17, 20220.44000.50990.44000.49110.491130,341
Mar 16, 20220.42710.44300.42130.44300.443013,020
Mar 15, 20220.43000.44080.40410.40410.404117,765
Mar 14, 20220.45700.47500.42380.43380.43388,916
Mar 11, 20220.47500.47500.47500.47500.47501,000
Mar 10, 20220.44150.48110.43440.45850.4585124,414
Mar 09, 20220.41020.43930.40330.43360.433623,870
Mar 08, 20220.40810.43000.39500.39500.395052,678
Mar 07, 20220.44280.44550.40000.41160.411631,230
Mar 04, 20220.42920.45450.42920.45450.454510,530
Mar 03, 20220.48000.48000.43500.43500.435052,596
Mar 02, 20220.43900.49390.43900.47500.475010,346
Mar 01, 20220.46070.48040.44320.44320.443214,213
Feb 28, 20220.44900.50870.44900.49760.497616,031
Feb 25, 20220.48900.50230.47340.50000.500020,978
Feb 24, 20220.48100.50000.42470.50000.5000105,072
Feb 23, 20220.47850.48570.46700.48570.48576,110
Feb 22, 20220.53600.56200.48000.48000.480075,372
Feb 18, 20220.60100.60100.53070.55000.550091,540
Feb 17, 20220.54720.58400.52000.54870.5487113,477
Feb 16, 20220.52610.52780.49200.49930.499329,935
Feb 15, 20220.50360.51030.49120.51030.510327,623
Feb 14, 20220.52800.57200.49440.50690.506931,085
Feb 11, 20220.55790.57620.54150.54150.54159,352
Feb 10, 20220.57530.58040.55660.55660.55666,570
Feb 09, 20220.55240.61320.55240.57530.575311,288
Feb 08, 20220.62100.62100.55830.56210.562116,867
Feb 07, 20220.69100.69100.56370.60090.600925,275
Feb 04, 20220.68000.68000.61470.62900.629039,624
Feb 03, 20220.67000.70200.63000.63500.635013,962
Feb 02, 20220.68300.70160.66440.66730.667327,126
Feb 01, 20220.61000.69380.60910.68500.685048,049
Jan 31, 20220.65700.65700.59000.59210.592148,346
Jan 28, 20220.50000.57500.50000.57500.575062,379
Jan 27, 20220.46930.51880.46930.48790.48795,645
Jan 26, 20220.51040.53000.45900.45900.459031,163
Jan 25, 20220.40160.49170.40160.47500.475051,772
Jan 24, 20220.46000.47980.41000.41000.410044,237
Jan 21, 20220.55710.56320.49590.49590.495942,115
Jan 20, 20220.61700.61700.56400.57400.574052,532
Jan 19, 20220.58000.60000.56500.60000.600014,970
Jan 18, 20220.68000.69210.58760.58760.587664,961
Jan 14, 20220.67000.72710.67000.68970.689739,310
Jan 13, 20220.72870.72870.70000.70000.700046,408
Jan 12, 20220.69990.72060.68130.70000.700045,802
Jan 11, 20220.68880.69230.66090.66090.660976,190
Jan 10, 20220.61240.65100.61210.65070.65076,921
Jan 07, 20220.62600.64000.58350.63180.631868,162
Jan 06, 20220.58900.60600.56820.59430.594343,349
Jan 05, 20220.75730.75730.53150.54480.544862,087
Jan 04, 20220.66000.68600.65240.68160.681637,356
Jan 03, 20220.65000.67500.61000.67500.675038,752
Dec 31, 20210.69000.69680.66000.67310.673130,239
Dec 30, 20210.64320.68000.64170.65750.657547,175
Dec 29, 20210.59680.65650.59680.64560.645682,864
Dec 28, 20210.60000.60750.55000.59180.591832,250
Dec 27, 20210.50000.60000.50000.59000.590047,665
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...