Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nova Mentis Life Sciences Corp (OP: NMLSF )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 22, 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 31, 2022 0.0714 0.0763 0.0676 0.0763 7,248 +0.01(+13.04%)
May 27, 2022 0.0742 0.0742 0.0675 0.0675 4,260 -0.01(-9.03%)
May 26, 2022 0.0655 0.0742 0.0655 0.0742 5,200 +0.01(+9.93%)
May 25, 2022 0.0870 0.0870 0.0670 0.0675 33,800 -0.01(-9.40%)
May 24, 2022 0.0880 0.0880 0.0662 0.0745 154,122 -0.01(-14.86%)
May 23, 2022 0.0650 0.0883 0.0650 0.0875 173,159 +0.01(+20.03%)
May 20, 2022 0.0700 0.0770 0.0700 0.0729 23,540 +0.00(+3.85%)
May 19, 2022 0.0771 0.0771 0.0702 0.0702 14,700 -0.01(-8.83%)
May 18, 2022 0.0700 0.0770 0.0650 0.0770 278,355 +0.01(+16.14%)
May 17, 2022 0.0700 0.0700 0.0600 0.0663 21,925 +0.00(+2.47%)
May 16, 2022 0.0700 0.0712 0.0575 0.0647 57,993 +0.00(+6.41%)
May 13, 2022 0.0634 0.0648 0.0608 0.0608 10,096 -0.00(-4.40%)
May 12, 2022 0.0620 0.0636 0.0576 0.0636 50,260 +0.00(+2.58%)
May 11, 2022 0.0770 0.0770 0.0620 0.0620 25,606 -0.01(-10.66%)
May 10, 2022 0.0680 0.0702 0.0680 0.0694 42,500 -0.00(-2.12%)
May 09, 2022 0.0750 0.0770 0.0680 0.0709 213,329 -0.00(-5.09%)
May 06, 2022 0.0661 0.0749 0.0620 0.0747 348,089 +0.01(+15.28%)
May 05, 2022 0.0668 0.0668 0.0618 0.0648 16,790 -0.00(-2.11%)
May 04, 2022 0.0631 0.0662 0.0611 0.0662 67,808 +0.00(+3.44%)
May 03, 2022 0.0614 0.0683 0.0600 0.0640 29,500 +0.00(+0.00%)
May 02, 2022 0.0714 0.0714 0.0600 0.0640 101,497 -0.00(-5.19%)
Apr 29, 2022 0.0709 0.0710 0.0648 0.0675 121,080 -0.00(-1.60%)
Apr 28, 2022 0.0660 0.0689 0.0620 0.0686 164,288 -0.00(-1.44%)
Apr 27, 2022 0.0706 0.0749 0.0646 0.0696 71,823 +0.01(+11.54%)
Apr 26, 2022 0.0759 0.0759 0.0624 0.0624 122,334 -0.01(-17.89%)
Apr 25, 2022 0.0717 0.0794 0.0614 0.0760 533,165 +0.01(+22.58%)
Apr 22, 2022 0.0702 0.0759 0.0620 0.0620 53,041 -0.01(-11.68%)
Apr 21, 2022 0.0760 0.0780 0.0650 0.0702 58,734 -0.01(-12.25%)
Apr 20, 2022 0.0890 0.0890 0.0713 0.0800 171,858 +0.00(+0.00%)
Apr 19, 2022 0.0839 0.0850 0.0780 0.0800 89,098 +0.00(+1.91%)
Apr 18, 2022 0.0809 0.0890 0.0750 0.0785 106,126 -0.00(-2.85%)
Apr 14, 2022 0.0790 0.0849 0.0747 0.0808 295,948 +0.01(+10.68%)
Apr 13, 2022 0.0660 0.0790 0.0660 0.0730 64,972 +0.00(+0.69%)
Apr 12, 2022 0.0800 0.0850 0.0700 0.0725 367,570 -0.00(-5.35%)
Apr 11, 2022 0.0685 0.0766 0.0659 0.0766 234,734 +0.01(+17.48%)
Apr 08, 2022 0.0632 0.0727 0.0620 0.0652 130,267 -0.00(-6.72%)
Apr 07, 2022 0.0653 0.0699 0.0622 0.0699 67,300 +0.01(+9.22%)
Apr 06, 2022 0.0640 0.0640 0.0640 0.0640 8,541 +0.00(+1.59%)
Apr 05, 2022 0.0670 0.0670 0.0550 0.0630 112,900 -0.01(-13.46%)
Apr 04, 2022 0.0780 0.0780 0.0728 0.0728 36,160 +0.01(+8.66%)
Apr 01, 2022 0.0733 0.0733 0.0670 0.0670 8,309 -0.01(-11.96%)
Mar 31, 2022 0.0693 0.0779 0.0693 0.0761 49,550 +0.00(+5.99%)
Mar 30, 2022 0.0718 0.0773 0.0718 0.0718 25,000 -0.01(-6.63%)
Mar 29, 2022 0.0665 0.0770 0.0665 0.0769 102,421 +0.00(+3.78%)
Mar 28, 2022 0.0770 0.0780 0.0741 0.0741 14,575 -0.00(-2.37%)
Mar 25, 2022 0.0730 0.0779 0.0730 0.0759 52,900 -0.01(-6.53%)
Mar 24, 2022 0.0792 0.0850 0.0713 0.0812 165,534 +0.00(+4.64%)
Mar 23, 2022 0.0795 0.0880 0.0739 0.0776 157,730 +0.01(+23.17%)
Mar 22, 2022 0.0690 0.0690 0.0630 0.0630 12,600 -0.01(-7.35%)
Mar 18, 2022 0.0680 74 +0.00(+5.75%)
Mar 17, 2022 0.0643 0.0643 0.0643 0.0643 225 +0.00(+4.38%)
Mar 16, 2022 0.0644 0.0644 0.0616 0.0616 9,345 -0.01(-8.88%)
Mar 15, 2022 0.0679 0.0714 0.0666 0.0676 28,615 -0.01(-9.26%)
Mar 14, 2022 0.0788 0.0788 0.0701 0.0745 13,417 +0.00(+6.43%)
Mar 11, 2022 0.0731 0.0731 0.0700 0.0700 29,050 -0.01(-8.26%)
Mar 10, 2022 0.0665 0.0850 0.0665 0.0763 3,400 +0.01(+19.97%)
Mar 09, 2022 0.0585 0.0636 0.0585 0.0636 4,753 -0.00(-0.62%)
Mar 08, 2022 0.0640 0.0640 0.0592 0.0640 15,056 +0.00(+0.00%)
Mar 07, 2022 0.0637 0.0640 0.0637 0.0640 100,000 +0.00(+6.31%)
Mar 04, 2022 0.0594 0.0602 0.0496 0.0602 283,611 -0.01(-9.88%)
Mar 03, 2022 0.0658 0.0677 0.0591 0.0668 154,701 +0.00(+6.20%)
Mar 02, 2022 0.0580 0.0629 0.0567 0.0629 9,700 +0.00(+6.25%)
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.