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 (%)
Nov 30, 2017 1.250 1.250 1.150 1.200 53,268 -0.03(-2.08%)
Nov 29, 2017 1.150 1.243 1.150 1.226 34,195 +0.07(+6.10%)
Nov 28, 2017 1.300 1.300 1.150 1.155 119,685 -0.04(-3.75%)
Nov 27, 2017 1.300 1.300 1.200 1.200 73,173 -0.10(-7.69%)
Nov 24, 2017 1.205 1.300 1.200 1.300 37,187 +0.10(+8.33%)
Nov 22, 2017 1.200 1.255 1.200 1.200 37,481 -0.05(-4.00%)
Nov 21, 2017 1.250 1.300 1.205 1.250 76,578 +0.00(+0.00%)
Nov 20, 2017 1.300 1.300 1.250 1.250 51,722 +0.00(+0.00%)
Nov 17, 2017 1.250 1.300 1.200 1.250 66,902 -0.05(-3.85%)
Nov 16, 2017 1.200 1.300 1.200 1.300 33,402 +0.05(+4.00%)
Nov 15, 2017 1.400 1.400 1.200 1.250 116,409 -0.10(-7.75%)
Nov 14, 2017 1.550 1.550 1.250 1.355 629,691 +0.16(+12.92%)
Nov 13, 2017 1.150 1.200 1.150 1.200 20,172 +0.05(+4.35%)
Nov 10, 2017 1.200 1.200 1.150 1.150 9,226 +0.00(+0.00%)
Nov 09, 2017 1.150 1.195 1.150 1.150 39,984 -0.01(-0.43%)
Nov 08, 2017 1.150 1.200 1.105 1.155 25,691 +0.01(+0.43%)
Nov 07, 2017 1.150 1.150 1.100 1.150 21,832 +0.05(+4.55%)
Nov 06, 2017 1.150 1.150 1.100 1.100 4,915 -0.05(-4.35%)
Nov 03, 2017 1.150 1.150 1.100 1.150 15,561 +0.00(+0.00%)
Nov 02, 2017 1.100 1.150 1.100 1.150 26,287 +0.00(+0.00%)
Nov 01, 2017 1.100 1.200 1.100 1.150 31,305 +0.00(+0.00%)
Oct 31, 2017 1.150 1.200 1.150 1.150 3,234 -0.03(-2.13%)
Oct 30, 2017 1.150 1.200 1.100 1.175 16,033 +0.03(+2.17%)
Oct 27, 2017 1.105 1.150 1.100 1.150 20,650 +0.05(+4.55%)
Oct 26, 2017 1.100 1.150 1.100 1.100 58,926 -0.02(-2.22%)
Oct 25, 2017 1.150 1.175 1.100 1.125 66,415 -0.03(-2.60%)
Oct 24, 2017 1.150 1.195 1.150 1.155 10,684 +0.01(+0.43%)
Oct 23, 2017 1.250 1.250 1.150 1.150 80,280 -0.10(-7.63%)
Oct 20, 2017 1.200 1.250 1.200 1.245 51,468 +0.01(+1.15%)
Oct 19, 2017 1.244 1.250 1.200 1.231 30,686 +0.03(+2.58%)
Oct 18, 2017 1.250 1.250 1.200 1.200 48,009 +0.00(+0.00%)
Oct 17, 2017 1.250 1.250 1.200 1.200 12,046 +0.00(+0.00%)
Oct 16, 2017 1.350 1.350 1.200 1.200 121,403 -0.15(-11.11%)
Oct 13, 2017 1.450 1.450 1.250 1.350 195,378 -0.05(-3.57%)
Oct 12, 2017 1.450 1.500 1.400 1.400 176,172 -0.10(-6.67%)
Oct 11, 2017 1.550 1.600 1.500 1.500 647,422 +0.10(+7.14%)
Oct 10, 2017 1.500 1.550 1.350 1.400 194,292 -0.05(-3.45%)
Oct 09, 2017 1.350 1.450 1.328 1.450 106,878 +0.10(+7.41%)
Oct 06, 2017 1.250 1.350 1.250 1.350 36,198 +0.10(+8.00%)
Oct 05, 2017 1.250 1.300 1.250 1.250 14,411 -0.10(-7.41%)
Oct 04, 2017 1.200 1.350 1.200 1.350 18,664 +0.10(+8.00%)
Oct 03, 2017 1.250 1.300 1.250 1.250 20,205 -0.05(-3.85%)
Oct 02, 2017 1.150 1.300 1.150 1.300 29,488 +0.05(+4.00%)
Sep 29, 2017 1.250 1.300 1.250 1.250 8,025 +0.00(+0.00%)
Sep 28, 2017 1.200 1.300 1.200 1.250 22,054 +0.00(+0.00%)
Sep 27, 2017 1.250 1.300 1.250 1.250 16,431 +0.00(+0.00%)
Sep 26, 2017 1.250 1.255 1.250 1.250 6,771 +0.00(+0.00%)
Sep 25, 2017 1.300 1.312 1.250 1.250 37,814 -0.05(-3.85%)
Sep 22, 2017 1.350 1.350 1.300 1.300 17,000 +0.00(+0.00%)
Sep 21, 2017 1.325 1.328 1.300 1.300 21,064 +0.00(+0.00%)
Sep 20, 2017 1.400 1.400 1.300 1.300 54,999 -0.10(-7.14%)
Sep 19, 2017 1.350 1.400 1.350 1.400 14,349 +0.05(+3.70%)
Sep 18, 2017 1.300 1.350 1.300 1.350 27,298 +0.05(+3.85%)
Sep 15, 2017 1.300 1.350 1.300 1.300 37,258 +0.00(+0.00%)
Sep 14, 2017 1.350 1.350 1.300 1.300 11,035 -0.05(-3.70%)
Sep 13, 2017 1.300 1.350 1.300 1.350 14,426 +0.05(+3.85%)
Sep 12, 2017 1.300 1.300 1.250 1.300 15,174 +0.00(+0.00%)
Sep 11, 2017 1.300 1.300 1.250 1.300 3,542 +0.00(+0.00%)
Sep 08, 2017 1.300 1.300 1.250 1.300 2,794 +0.05(+4.00%)
Sep 07, 2017 1.300 1.300 1.211 1.250 8,242 -0.05(-3.85%)
Sep 06, 2017 1.250 1.300 1.250 1.300 2,683 +0.10(+8.33%)
Sep 05, 2017 1.300 1.300 1.200 1.200 14,627 -0.10(-7.69%)
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.