Skip to main content
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: 4:10 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, 2017 1.450 1.650 1.450 1.500 74,235 +0.00(+0.00%)
Feb 27, 2017 1.355 1.500 1.350 1.500 40,173 +0.05(+3.45%)
Feb 24, 2017 1.400 1.450 1.400 1.450 2,332 +0.05(+3.57%)
Feb 23, 2017 1.350 1.400 1.350 1.400 6,358 -0.05(-3.45%)
Feb 22, 2017 1.400 1.450 1.400 1.450 1,487 +0.01(+0.73%)
Feb 21, 2017 1.350 1.450 1.350 1.440 16,486 -0.01(-0.72%)
Feb 17, 2017 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 16, 2017 1.455 1.500 1.450 1.450 2,391 -0.05(-3.33%)
Feb 15, 2017 1.400 1.500 1.400 1.500 17,755 +0.05(+3.45%)
Feb 14, 2017 1.350 1.500 1.350 1.450 9,769 +0.05(+3.94%)
Feb 13, 2017 1.400 1.400 1.355 1.395 6,384 +0.04(+3.33%)
Feb 10, 2017 1.300 1.350 1.300 1.350 13,741 +0.00(+0.00%)
Feb 09, 2017 1.250 1.400 1.250 1.350 20,832 +0.10(+8.00%)
Feb 08, 2017 1.350 1.400 1.250 1.250 30,645 -0.15(-10.71%)
Feb 07, 2017 1.400 1.400 1.300 1.400 8,136 +0.00(+0.00%)
Feb 06, 2017 1.450 1.450 1.300 1.400 21,681 -0.05(-3.45%)
Feb 03, 2017 1.500 1.500 1.450 1.450 37,236 +0.05(+3.57%)
Feb 02, 2017 1.200 1.450 1.150 1.400 112,088 +0.20(+16.67%)
Feb 01, 2017 1.250 1.350 1.100 1.200 80,932 +0.00(+0.00%)
Jan 31, 2017 1.200 1.200 1.150 1.200 46,527 -0.05(-4.00%)
Jan 30, 2017 1.250 1.250 1.200 1.250 12,015 +0.05(+4.17%)
Jan 27, 2017 1.250 1.300 1.245 1.200 37,740 -0.05(-4.00%)
Jan 26, 2017 1.295 1.300 1.250 1.250 18,013 +0.00(+0.00%)
Jan 25, 2017 1.350 1.350 1.250 1.250 77,172 -0.05(-3.85%)
Jan 24, 2017 1.355 1.355 1.250 1.300 10,261 -0.05(-3.70%)
Jan 23, 2017 1.400 1.400 1.350 1.350 3,136 -0.05(-3.57%)
Jan 20, 2017 1.400 1.425 1.400 1.400 19,221 +0.00(+0.00%)
Jan 19, 2017 1.405 1.450 1.400 1.400 24,289 -0.05(-3.45%)
Jan 18, 2017 1.450 1.458 1.397 1.450 8,544 +0.15(+11.54%)
Jan 17, 2017 1.400 1.400 1.300 1.300 15,175 -0.05(-3.70%)
Jan 13, 2017 1.350 1.350 1.350 0 +0.10(+8.00%)
Jan 12, 2017 1.250 1.300 1.250 1.250 3,285 +0.00(+0.00%)
Jan 11, 2017 1.300 1.300 1.250 1.250 49,821 +0.00(+0.00%)
Jan 10, 2017 1.300 1.300 1.250 1.250 16,550 +0.00(+0.00%)
Jan 09, 2017 1.200 1.300 1.200 1.250 15,818 +0.00(+0.00%)
Jan 06, 2017 1.300 1.350 1.200 1.250 98,946 -0.05(-3.85%)
Jan 05, 2017 1.250 1.322 1.250 1.300 28,904 -0.05(-3.70%)
Jan 04, 2017 1.350 1.400 1.300 1.350 48,173 +0.05(+3.85%)
Jan 03, 2017 1.350 1.400 1.250 1.300 90,633 -0.10(-7.14%)
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%)
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.