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

Milestone Scientific (NY: MLSS )

0.7279 -0.0021 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2018 0.9001 0.9100 0.8200 0.9100 75,211 +0.05(+6.15%)
May 30, 2018 0.9600 1.020 0.8200 0.8573 111,250 -0.09(-9.11%)
May 29, 2018 0.9453 1.100 0.9000 0.9432 509,232 +0.00(+0.45%)
May 25, 2018 0.9390 0.9390 0.9390 0 +0.01(+0.98%)
May 24, 2018 0.8300 0.9300 0.8200 0.9299 109,948 +0.10(+12.04%)
May 23, 2018 0.8821 0.8821 0.8000 0.8300 71,934 -0.05(-5.68%)
May 22, 2018 0.7000 0.8800 0.7000 0.8800 152,009 +0.17(+23.94%)
May 21, 2018 0.7698 0.8539 0.6755 0.7100 442,251 -0.05(-6.02%)
May 18, 2018 0.7600 0.7664 0.7300 0.7555 14,272 +0.03(+3.49%)
May 17, 2018 0.6820 0.7490 0.6820 0.7300 20,483 +0.05(+7.04%)
May 16, 2018 0.7000 0.7035 0.6700 0.6820 31,526 -0.01(-1.16%)
May 15, 2018 0.6966 0.7000 0.6834 0.6900 16,667 +0.00(+0.00%)
May 14, 2018 0.6901 0.7901 0.6700 0.6900 203,503 +0.02(+2.97%)
May 11, 2018 0.6700 0.6701 0.6700 0.6701 3,543 +0.00(+0.01%)
May 10, 2018 0.6695 0.6705 0.6500 0.6700 69,752 +0.02(+3.06%)
May 09, 2018 0.7102 0.7102 0.6400 0.6501 145,693 -0.06(-8.46%)
May 08, 2018 0.7200 0.7237 0.7100 0.7102 104,148 -0.01(-1.37%)
May 07, 2018 0.7200 0.7300 0.7200 0.7201 989 +0.00(+0.00%)
May 04, 2018 0.7200 0.7399 0.7200 0.7201 50,542 -0.03(-3.99%)
May 03, 2018 0.7401 0.7601 0.7400 0.7500 31,310 -0.01(-1.33%)
May 02, 2018 0.7338 0.7704 0.7200 0.7601 69,282 +0.01(+0.84%)
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.