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

Milestone Scientific (NY: MLSS )

0.6820 +0.0017 (+0.25%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jun 29, 2018 0.7700 0.8100 0.7700 0.7900 15,873 +0.03(+3.95%)
Jun 28, 2018 0.7776 0.7776 0.7400 0.7600 11,466 +0.00(+0.00%)
Jun 27, 2018 0.7600 0.7980 0.7600 0.7600 2,210 -0.03(-3.18%)
Jun 26, 2018 0.7624 0.8483 0.7600 0.7850 41,002 +0.01(+1.42%)
Jun 25, 2018 0.7500 0.8000 0.7500 0.7740 28,750 +0.03(+4.59%)
Jun 22, 2018 0.8400 0.8500 0.7400 0.7400 72,884 -0.10(-11.90%)
Jun 21, 2018 0.8200 0.8600 0.8200 0.8400 15,987 +0.02(+2.44%)
Jun 20, 2018 0.7700 0.8370 0.7660 0.8200 33,780 +0.07(+9.33%)
Jun 19, 2018 0.7400 0.7900 0.7400 0.7500 33,442 +0.00(+0.00%)
Jun 18, 2018 0.8100 0.8100 0.7400 0.7500 11,636 -0.06(-7.41%)
Jun 15, 2018 0.8100 0.7400 0.8100 11,313 +0.07(+9.46%)
Jun 14, 2018 0.7900 0.8070 0.7400 0.7400 12,942 -0.03(-3.90%)
Jun 13, 2018 0.8065 0.8240 0.7700 0.7700 9,255 -0.03(-4.23%)
Jun 12, 2018 0.8000 0.8400 0.7800 0.8040 52,306 -0.02(-1.95%)
Jun 11, 2018 0.7690 0.8390 0.7690 0.8200 40,131 +0.06(+8.04%)
Jun 08, 2018 0.7500 0.8050 0.7400 0.7590 14,019 -0.06(-7.44%)
Jun 07, 2018 0.7700 0.8200 0.7400 0.8200 83,649 +0.05(+6.49%)
Jun 06, 2018 0.7700 0.7700 103,567 -0.09(-10.47%)
Jun 05, 2018 0.8500 0.8800 0.8200 0.8600 87,829 +0.04(+4.88%)
Jun 04, 2018 0.8330 0.8459 0.8200 0.8200 10,014 -0.01(-0.73%)
Jun 01, 2018 0.8912 0.9097 0.8123 0.8260 20,443 -0.08(-9.23%)
May 31, 2018 0.9001 0.9100 0.8200 0.9100 75,211 +0.05(+6.15%)
May 30, 2018 0.9600 1.020 0.8200 0.8573 111,250 -0.09(-9.11%)
May 29, 2018 0.9453 1.100 0.9000 0.9432 509,232 +0.00(+0.45%)
May 25, 2018 0.9390 0.9390 0.9390 0 +0.01(+0.98%)
May 24, 2018 0.8300 0.9300 0.8200 0.9299 109,948 +0.10(+12.04%)
May 23, 2018 0.8821 0.8821 0.8000 0.8300 71,934 -0.05(-5.68%)
May 22, 2018 0.7000 0.8800 0.7000 0.8800 152,009 +0.17(+23.94%)
May 21, 2018 0.7698 0.8539 0.6755 0.7100 442,251 -0.05(-6.02%)
May 18, 2018 0.7600 0.7664 0.7300 0.7555 14,272 +0.03(+3.49%)
May 17, 2018 0.6820 0.7490 0.6820 0.7300 20,483 +0.05(+7.04%)
May 16, 2018 0.7000 0.7035 0.6700 0.6820 31,526 -0.01(-1.16%)
May 15, 2018 0.6966 0.7000 0.6834 0.6900 16,667 +0.00(+0.00%)
May 14, 2018 0.6901 0.7901 0.6700 0.6900 203,503 +0.02(+2.97%)
May 11, 2018 0.6700 0.6701 0.6700 0.6701 3,543 +0.00(+0.01%)
May 10, 2018 0.6695 0.6705 0.6500 0.6700 69,752 +0.02(+3.06%)
May 09, 2018 0.7102 0.7102 0.6400 0.6501 145,693 -0.06(-8.46%)
May 08, 2018 0.7200 0.7237 0.7100 0.7102 104,148 -0.01(-1.37%)
May 07, 2018 0.7200 0.7300 0.7200 0.7201 989 +0.00(+0.00%)
May 04, 2018 0.7200 0.7399 0.7200 0.7201 50,542 -0.03(-3.99%)
May 03, 2018 0.7401 0.7601 0.7400 0.7500 31,310 -0.01(-1.33%)
May 02, 2018 0.7338 0.7704 0.7200 0.7601 69,282 +0.01(+0.84%)
May 01, 2018 0.7200 0.7538 0.7200 0.7538 19,134 +0.02(+3.26%)
Apr 30, 2018 0.7300 0.7300 0.7300 0.7300 18,389 +0.00(+0.00%)
Apr 27, 2018 0.7500 0.7503 0.7101 0.7300 57,809 -0.02(-2.67%)
Apr 26, 2018 0.7700 0.7701 0.7500 0.7500 63,619 -0.04(-4.63%)
Apr 25, 2018 0.7800 0.7880 0.7800 0.7864 1,769 -0.00(-0.44%)
Apr 24, 2018 0.7700 0.7899 0.7700 0.7899 7,179 +0.01(+1.27%)
Apr 23, 2018 0.7800 0.7980 0.7600 0.7800 16,026 -0.02(-2.50%)
Apr 20, 2018 0.7547 0.8000 0.7400 0.8000 51,276 +0.03(+3.27%)
Apr 19, 2018 0.7634 0.7747 0.7520 0.7747 17,736 +0.00(+0.52%)
Apr 18, 2018 0.7700 0.8000 0.7630 0.7707 33,762 +0.00(+0.09%)
Apr 17, 2018 0.7848 0.7900 0.7609 0.7700 56,072 -0.02(-2.53%)
Apr 16, 2018 0.8000 0.8000 0.7708 0.7900 8,039 -0.01(-1.25%)
Apr 13, 2018 0.7901 0.8000 0.7901 0.8000 4,838 +0.00(+0.00%)
Apr 12, 2018 0.8000 0.8000 0.8000 0.8000 4,413 +0.00(+0.01%)
Apr 11, 2018 0.7900 0.8000 0.7900 0.7999 8,620 -0.00(-0.01%)
Apr 10, 2018 0.8000 0.8000 0.7903 0.8000 21,910 +0.00(+0.00%)
Apr 09, 2018 0.8000 0.8140 0.7950 0.8000 21,792 +0.00(+0.00%)
Apr 06, 2018 0.7953 0.8000 0.7901 0.8000 962 +0.01(+1.25%)
Apr 05, 2018 0.7901 0.7901 0.7900 0.7901 3,097 -0.01(-1.25%)
Apr 04, 2018 0.7900 0.8680 0.7900 0.8001 17,593 -0.02(-2.43%)
Apr 03, 2018 0.7997 0.8420 0.7838 0.8200 57,342 +0.08(+10.81%)
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.