Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Milestone Scientific (NY: MLSS )

0.7149 +0.0329 (+4.82%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Dec 30, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 29, 2016 1.400 1.450 1.350 1.400 104,147 +0.05(+3.70%)
Dec 28, 2016 1.400 1.450 1.350 1.350 61,163 +0.00(+0.00%)
Dec 27, 2016 1.350 1.438 1.350 1.350 26,840 +0.05(+3.85%)
Dec 23, 2016 1.300 1.300 1.300 0 -0.10(-7.14%)
Dec 22, 2016 1.450 1.500 1.400 1.400 45,720 +0.00(+0.00%)
Dec 21, 2016 1.400 1.450 1.350 1.400 43,988 +0.00(+0.00%)
Dec 20, 2016 1.500 1.500 1.300 1.400 109,886 +0.10(+7.69%)
Dec 19, 2016 1.350 1.400 1.300 1.300 55,664 +0.00(+0.00%)
Dec 16, 2016 1.400 1.400 1.294 1.300 250,408 -0.35(-21.21%)
Dec 15, 2016 1.700 1.700 1.600 1.650 25,216 -0.15(-8.33%)
Dec 14, 2016 1.718 1.800 1.650 1.800 23,571 +0.09(+5.57%)
Dec 13, 2016 1.650 1.725 1.650 1.705 2,822 +0.01(+0.29%)
Dec 12, 2016 1.600 1.800 1.500 1.700 17,115 +0.00(+0.00%)
Dec 09, 2016 1.650 1.700 1.600 1.700 14,746 +0.05(+3.03%)
Dec 08, 2016 1.900 2.050 1.550 1.650 97,780 -0.45(-21.43%)
Dec 07, 2016 1.550 2.150 1.550 2.100 32,816 +0.60(+40.00%)
Dec 06, 2016 1.600 1.650 1.500 1.500 37,788 -0.10(-6.25%)
Dec 05, 2016 1.650 1.721 1.550 1.600 20,987 -0.10(-5.88%)
Dec 02, 2016 1.650 1.700 1.650 1.700 4,864 +0.00(+0.00%)
Dec 01, 2016 1.750 1.750 1.700 1.700 4,014 -0.05(-2.86%)
Nov 30, 2016 1.700 1.750 1.700 1.750 3,994 +0.05(+3.24%)
Nov 29, 2016 1.700 1.700 1.695 1.695 446 -0.05(-3.14%)
Nov 28, 2016 1.700 1.750 1.700 1.750 9,422 +0.05(+2.94%)
Nov 25, 2016 1.700 1.700 1.650 1.700 1,060 +0.00(+0.00%)
Nov 23, 2016 1.700 1.700 1.700 0 -0.05(-2.86%)
Nov 22, 2016 1.500 1.750 1.405 1.750 15,621 +0.05(+2.94%)
Nov 21, 2016 1.692 1.700 1.692 1.700 4,376 +0.00(+0.00%)
Nov 18, 2016 1.650 1.700 1.650 1.700 2,400 +0.00(+0.00%)
Nov 17, 2016 1.750 1.750 1.650 1.700 20,945 -0.10(-5.56%)
Nov 15, 2016 1.800 37 +0.00(+0.00%)
Nov 14, 2016 1.807 1.850 1.800 1.800 11,294 +0.00(+0.00%)
Nov 11, 2016 1.850 1.850 1.800 1.800 4,230 -0.10(-5.26%)
Nov 10, 2016 2.050 2.050 1.850 1.900 25,441 -0.15(-7.32%)
Nov 09, 2016 1.800 2.050 1.800 2.050 23,175 +0.30(+17.14%)
Nov 08, 2016 1.750 1.750 1.750 1.750 203 -0.05(-2.78%)
Nov 07, 2016 1.800 1.863 1.700 1.800 12,331 -0.05(-2.70%)
Nov 04, 2016 1.850 1.950 1.803 1.850 11,093 +0.00(+0.00%)
Nov 03, 2016 1.950 1.950 1.850 1.850 5,543 -0.05(-2.63%)
Nov 02, 2016 1.850 1.900 1.850 1.900 392 +0.05(+2.70%)
Nov 01, 2016 1.850 1.850 1.800 1.850 6,458 +0.00(+0.00%)
Oct 31, 2016 1.850 1.850 1.800 1.850 787 -0.05(-2.63%)
Oct 28, 2016 1.850 1.900 1.850 1.900 500 +0.05(+2.70%)
Oct 27, 2016 1.850 1.900 1.850 1.850 7,533 +0.00(+0.00%)
Oct 26, 2016 1.900 1.900 1.800 1.850 1,369 -0.05(-2.63%)
Oct 25, 2016 1.850 1.900 1.850 1.900 771 -0.05(-2.56%)
Oct 24, 2016 2.050 2.050 1.900 1.950 7,089 -0.10(-4.88%)
Oct 21, 2016 2.000 2.050 2.000 2.050 12,903 +0.05(+2.50%)
Oct 20, 2016 2.000 2.000 1.950 2.000 19,916 +0.05(+2.56%)
Oct 19, 2016 1.950 2.050 1.900 1.950 16,204 +0.00(+0.00%)
Oct 18, 2016 1.950 2.050 1.950 1.950 10,639 +0.00(+0.00%)
Oct 17, 2016 2.000 2.030 1.950 1.950 20,538 +0.05(+2.63%)
Oct 14, 2016 1.940 1.950 1.890 1.900 29,498 +0.04(+2.15%)
Oct 13, 2016 1.840 1.910 1.820 1.860 17,303 +0.05(+2.76%)
Oct 12, 2016 1.840 1.840 1.760 1.810 17,989 -0.03(-1.64%)
Oct 11, 2016 1.860 1.860 1.830 1.840 6,761 -0.01(-0.54%)
Oct 10, 2016 1.823 1.916 1.810 1.850 12,702 -0.08(-4.15%)
Oct 07, 2016 1.957 1.957 1.880 1.930 27,740 -0.05(-2.53%)
Oct 05, 2016 1.990 2.030 1.950 1.980 101 -0.07(-3.41%)
Oct 04, 2016 2.050 2.064 2.020 2.050 8,428 -0.02(-0.97%)
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.