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 (%)
Feb 28, 2019 0.3699 0.3721 0.3400 0.3449 54,768 -0.02(-4.78%)
Feb 27, 2019 0.3650 0.3699 0.3445 0.3622 128,026 +0.03(+8.83%)
Feb 26, 2019 0.3400 0.3550 0.3328 0.3328 59,505 -0.01(-2.12%)
Feb 25, 2019 0.3303 0.3599 0.3303 0.3400 102,992 -0.00(-0.29%)
Feb 22, 2019 0.3400 0.3550 0.3300 0.3410 113,300 +0.00(+0.35%)
Feb 21, 2019 0.3500 0.3500 0.3303 0.3398 178,550 -0.00(-0.06%)
Feb 20, 2019 0.3500 0.3600 0.3400 0.3400 214,355 -0.01(-4.12%)
Feb 19, 2019 0.3800 0.3800 0.3500 0.3546 181,827 -0.02(-4.16%)
Feb 15, 2019 0.3600 0.3700 0.3500 0.3700 345,600 +0.01(+3.93%)
Feb 14, 2019 0.3500 0.3700 0.3500 0.3560 49,527 -0.00(-1.11%)
Feb 13, 2019 0.3603 0.3603 0.3410 0.3600 73,055 +0.00(+0.14%)
Feb 12, 2019 0.3560 0.3700 0.3560 0.3595 114,482 +0.01(+2.10%)
Feb 11, 2019 0.3954 0.3983 0.3521 0.3521 271,513 -0.02(-6.11%)
Feb 08, 2019 0.3490 0.3850 0.3360 0.3750 405,700 +0.03(+7.36%)
Feb 07, 2019 0.3568 0.3700 0.3379 0.3493 155,758 -0.00(-0.20%)
Feb 06, 2019 0.3550 0.3651 0.3500 0.3500 34,927 -0.01(-2.78%)
Feb 05, 2019 0.3900 0.3900 0.3500 0.3600 100,376 -0.04(-10.00%)
Feb 04, 2019 0.3700 0.4000 0.3500 0.4000 89,605 +0.05(+13.31%)
Feb 01, 2019 0.3800 0.3800 0.3450 0.3530 476,400 -0.05(-11.75%)
Jan 31, 2019 0.3900 0.4300 0.3900 0.4000 90,277 -0.00(-0.65%)
Jan 30, 2019 0.4288 0.4288 0.3900 0.4026 211,899 -0.00(-1.03%)
Jan 29, 2019 0.4800 0.4804 0.3891 0.4068 275,460 -0.07(-15.07%)
Jan 28, 2019 0.6000 0.8700 0.4410 0.4790 2,336,483 +0.08(+19.15%)
Jan 25, 2019 0.4100 0.4500 0.3850 0.4020 156,200 -0.01(-1.93%)
Jan 24, 2019 0.4000 0.4348 0.3950 0.4099 116,192 +0.04(+9.42%)
Jan 23, 2019 0.3671 0.3996 0.3600 0.3746 50,935 +0.01(+4.06%)
Jan 22, 2019 0.3700 0.3900 0.3600 0.3600 20,154 -0.05(-11.11%)
Jan 18, 2019 0.3820 0.4680 0.3820 0.4050 79,700 +0.04(+12.00%)
Jan 17, 2019 0.3805 0.3905 0.3616 0.3616 2,793 -0.02(-4.97%)
Jan 16, 2019 0.3719 0.3920 0.3550 0.3805 9,192 -0.01(-2.93%)
Jan 15, 2019 0.4000 0.4270 0.3520 0.3920 86,313 -0.01(-2.00%)
Jan 14, 2019 0.4000 0.4200 0.3700 0.4000 91,241 -0.01(-2.44%)
Jan 11, 2019 0.3500 0.4400 0.3500 0.4100 89,300 +0.04(+11.69%)
Jan 10, 2019 0.3822 0.3870 0.3298 0.3671 52,433 -0.02(-5.87%)
Jan 09, 2019 0.4321 0.4321 0.3190 0.3900 62,468 -0.02(-5.25%)
Jan 08, 2019 0.3400 0.4278 0.3350 0.4116 380,733 +0.08(+24.73%)
Jan 07, 2019 0.3075 0.3350 0.2924 0.3300 92,503 +0.02(+6.45%)
Jan 04, 2019 0.3100 0.3100 0.3000 0.3100 12,100 +0.01(+1.64%)
Jan 03, 2019 0.3350 0.3350 0.3000 0.3050 24,025 -0.04(-10.29%)
Jan 02, 2019 0.3500 0.3520 0.3267 0.3400 24,101 +0.01(+2.41%)
Dec 31, 2018 0.3200 0.3580 0.3050 0.3320 72,000 +0.02(+7.79%)
Dec 28, 2018 0.2900 0.3150 0.2850 0.3080 192,800 +0.02(+6.21%)
Dec 27, 2018 0.2965 0.3063 0.2600 0.2900 93,805 -0.00(-0.51%)
Dec 26, 2018 0.2721 0.3100 0.2721 0.2915 137,525 +0.01(+4.11%)
Dec 24, 2018 0.3000 0.3050 0.2620 0.2800 193,400 -0.02(-6.67%)
Dec 21, 2018 0.3350 0.3350 0.2960 0.3000 106,300 -0.04(-11.76%)
Dec 20, 2018 0.3700 0.3700 0.3250 0.3400 48,904 -0.02(-6.85%)
Dec 19, 2018 0.4000 0.4000 0.3500 0.3650 54,264 +0.00(+0.00%)
Dec 18, 2018 0.3600 0.4000 0.3304 0.3650 162,013 +0.01(+1.39%)
Dec 17, 2018 0.3600 0.4000 0.3500 0.3600 43,207 -0.02(-5.26%)
Dec 14, 2018 0.4100 0.4100 0.3600 0.3800 142,600 -0.03(-7.32%)
Dec 13, 2018 0.4410 0.4800 0.4000 0.4100 396,243 -0.13(-24.07%)
Dec 12, 2018 0.5300 1.090 0.4900 0.5400 3,646,999 +0.10(+22.73%)
Dec 11, 2018 0.3710 0.4475 0.3700 0.4400 41,352 +0.07(+19.53%)
Dec 10, 2018 0.4100 0.4100 0.3204 0.3681 51,159 -0.03(-8.43%)
Dec 07, 2018 0.3800 0.4150 0.3780 0.4020 32,400 +0.01(+3.08%)
Dec 06, 2018 0.4000 0.4125 0.3900 0.3900 19,100 -0.01(-2.50%)
Dec 04, 2018 0.4400 0.4400 0.4000 0.4000 29,500 -0.03(-7.21%)
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.