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

Milestone Scientific (NY: MLSS )

0.6087 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
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%)
Apr 02, 2018 0.7200 0.7580 0.7200 0.7400 28,852 +0.02(+2.78%)
Mar 29, 2018 0.7200 0.7200 0.7200 0 -0.05(-5.88%)
Mar 28, 2018 0.7918 0.8030 0.7100 0.7650 20,894 -0.04(-4.97%)
Mar 27, 2018 0.8300 0.8300 0.8047 0.8050 24,378 +0.01(+0.63%)
Mar 26, 2018 0.8249 0.8249 0.7850 0.8000 9,560 -0.00(-0.61%)
Mar 23, 2018 0.8576 0.8600 0.7901 0.8049 35,821 -0.07(-8.28%)
Mar 22, 2018 0.8800 0.8886 0.8776 0.8776 6,076 -0.01(-1.15%)
Mar 21, 2018 0.8804 0.8887 0.8804 0.8878 4,249 +0.01(+0.84%)
Mar 20, 2018 0.9000 0.9000 0.8804 0.8804 22,285 -0.02(-2.21%)
Mar 19, 2018 0.9002 0.9199 0.9002 0.9003 1,773 -0.01(-1.07%)
Mar 16, 2018 0.9101 0.9110 0.9062 0.9100 17,471 +0.01(+0.91%)
Mar 15, 2018 0.9100 0.9200 0.9018 0.9018 2,173 +0.00(+0.20%)
Mar 14, 2018 0.9046 0.9046 0.9000 0.9000 21,500 +0.00(+0.00%)
Mar 13, 2018 0.9100 0.9280 0.9000 0.9000 16,096 -0.01(-1.10%)
Mar 12, 2018 0.9250 0.9275 0.9000 0.9100 48,914 -0.03(-3.19%)
Mar 09, 2018 0.9350 0.9402 0.9250 0.9400 12,175 -0.01(-1.08%)
Mar 08, 2018 0.9367 0.9950 0.9100 0.9503 218,998 +0.03(+3.67%)
Mar 07, 2018 0.9167 0.9167 16,457 -0.01(-1.43%)
Mar 06, 2018 0.9500 0.9595 0.9300 0.9300 6,172 +0.00(+0.00%)
Mar 05, 2018 0.9000 0.9403 0.9000 0.9300 12,966 +0.03(+3.30%)
Mar 02, 2018 0.9000 0.9100 0.9000 0.9003 22,090 -0.01(-1.32%)
Mar 01, 2018 0.9124 0.9124 0.9123 0.9123 13,396 -0.02(-2.03%)
Feb 28, 2018 0.9300 0.9601 0.9300 0.9312 50,516 +0.01(+1.22%)
Feb 27, 2018 0.9000 0.9300 0.8999 0.9200 60,994 +0.02(+2.21%)
Feb 26, 2018 0.9000 0.9100 0.9000 0.9001 10,513 +0.00(+0.00%)
Feb 23, 2018 0.8800 0.9100 0.8800 0.9001 10,146 +0.00(+0.00%)
Feb 22, 2018 0.9100 0.9200 0.9000 0.9001 16,688 -0.02(-2.16%)
Feb 21, 2018 0.9121 0.9300 0.9121 0.9200 18,309 +0.02(+2.21%)
Feb 20, 2018 0.8800 0.9200 0.8800 0.9001 6,027 -0.01(-1.20%)
Feb 16, 2018 0.9110 0.9110 0.9110 0 -0.01(-0.98%)
Feb 15, 2018 0.9100 0.9300 0.9045 0.9200 7,296 +0.00(+0.00%)
Feb 14, 2018 0.9001 0.9200 0.9001 0.9200 19,320 +0.00(+0.01%)
Feb 13, 2018 0.9200 0.9002 0.9199 14,487 +0.02(+2.21%)
Feb 12, 2018 0.9100 0.9300 0.9000 0.9000 30,805 -0.01(-1.11%)
Feb 09, 2018 0.9400 0.9400 0.9100 0.9101 23,255 -0.02(-2.14%)
Feb 08, 2018 0.9510 0.9511 0.9300 0.9300 21,563 -0.02(-2.31%)
Feb 07, 2018 0.9600 0.9510 0.9520 26,842 -0.01(-0.83%)
Feb 06, 2018 0.9804 0.9804 0.9500 0.9600 45,341 +0.01(+0.95%)
Feb 05, 2018 0.9510 0.9510 0.9510 0.9510 13,484 -0.02(-1.96%)
Feb 02, 2018 1.000 1.000 0.9557 0.9700 16,392 -0.01(-1.02%)
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.