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: 6:30 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 (%)
May 31, 2019 0.3500 0.3600 0.3160 0.3360 617,200 +0.01(+3.23%)
May 30, 2019 0.3365 0.4600 0.3253 0.3255 3,009,349 +0.01(+1.72%)
May 29, 2019 0.3300 0.3300 0.3200 0.3200 83,581 -0.02(-5.04%)
May 28, 2019 0.3400 0.3400 0.3275 0.3370 61,640 +0.01(+2.12%)
May 24, 2019 0.3200 0.3500 0.3200 0.3300 91,100 +0.00(+0.00%)
May 23, 2019 0.3400 0.3500 0.3200 0.3300 128,473 -0.02(-4.98%)
May 22, 2019 0.3500 0.3587 0.3350 0.3473 224,150 -0.00(-0.77%)
May 21, 2019 0.4000 0.3950 0.3155 0.3500 606,808 +0.01(+2.34%)
May 20, 2019 0.3935 0.3935 0.3352 0.3420 809,290 -0.05(-13.09%)
May 17, 2019 0.3600 0.4250 0.3443 0.3935 1,921,000 +0.04(+9.79%)
May 16, 2019 0.3800 0.3819 0.3443 0.3584 396,454 -0.02(-6.28%)
May 15, 2019 0.4100 0.4100 0.3145 0.3824 691,614 -0.03(-6.50%)
May 14, 2019 0.3944 0.4150 0.3944 0.4090 43,937 +0.01(+3.70%)
May 13, 2019 0.4222 0.4222 0.3800 0.3944 103,307 -0.00(-1.20%)
May 10, 2019 0.3950 0.4299 0.3900 0.3992 73,800 +0.02(+6.20%)
May 09, 2019 0.3900 0.3960 0.3759 0.3759 43,699 -0.01(-2.87%)
May 08, 2019 0.3802 0.3870 0.3750 0.3870 15,542 +0.01(+1.79%)
May 07, 2019 0.3900 0.3900 0.3700 0.3802 40,281 -0.00(-1.25%)
May 06, 2019 0.4100 0.4104 0.3850 0.3850 23,223 -0.02(-5.20%)
May 03, 2019 0.4101 0.4141 0.3901 0.4061 37,200 -0.01(-2.96%)
May 02, 2019 0.4100 0.4195 0.3606 0.4185 105,599 -0.00(-0.24%)
May 01, 2019 0.4188 0.4201 0.4036 0.4195 81,324 +0.01(+2.32%)
Apr 30, 2019 0.4201 0.4204 0.4100 0.4100 37,222 -0.01(-2.40%)
Apr 29, 2019 0.4400 0.4400 0.4200 0.4201 53,948 -0.02(-3.98%)
Apr 26, 2019 0.4600 0.4654 0.4200 0.4375 175,300 -0.02(-4.89%)
Apr 25, 2019 0.4500 0.4800 0.4400 0.4600 555,847 +0.02(+3.37%)
Apr 24, 2019 0.4050 0.4500 0.4050 0.4450 257,934 +0.04(+8.54%)
Apr 23, 2019 0.4117 0.4150 0.3993 0.4100 355,414 +0.01(+3.27%)
Apr 22, 2019 0.4200 0.4200 0.3840 0.3970 316,965 +0.02(+4.78%)
Apr 18, 2019 0.3700 0.4000 0.3570 0.3789 239,600 +0.01(+1.85%)
Apr 17, 2019 0.3570 0.3980 0.3570 0.3720 385,384 -0.00(-0.05%)
Apr 16, 2019 0.3500 0.3750 0.3500 0.3722 25,404 +0.02(+6.40%)
Apr 15, 2019 0.3700 0.3700 0.3410 0.3498 141,793 -0.02(-4.71%)
Apr 12, 2019 0.3600 0.3700 0.3600 0.3671 190,500 +0.00(+0.58%)
Apr 11, 2019 0.3592 0.4000 0.3550 0.3650 245,519 +0.01(+3.72%)
Apr 10, 2019 0.3810 0.3810 0.3410 0.3519 140,354 -0.03(-8.72%)
Apr 09, 2019 0.3600 0.3975 0.3550 0.3855 948,911 +0.03(+8.56%)
Apr 08, 2019 0.3600 0.3750 0.3500 0.3551 39,115 +0.00(+1.25%)
Apr 05, 2019 0.3510 0.3556 0.3311 0.3507 116,300 -0.00(-1.24%)
Apr 04, 2019 0.3300 0.3900 0.3300 0.3551 276,036 +0.02(+4.44%)
Apr 03, 2019 0.3326 0.3483 0.3300 0.3400 149,740 -0.01(-2.38%)
Apr 02, 2019 0.3600 0.3601 0.3300 0.3483 142,891 -0.01(-3.28%)
Apr 01, 2019 0.3300 0.3655 0.3300 0.3601 24,102 +0.03(+9.12%)
Mar 29, 2019 0.3488 0.3488 0.3300 0.3300 30,000 -0.01(-3.68%)
Mar 28, 2019 0.3331 0.3500 0.3149 0.3426 120,412 +0.01(+2.88%)
Mar 27, 2019 0.3434 0.3465 0.3301 0.3330 102,612 -0.01(-2.57%)
Mar 26, 2019 0.3573 0.3579 0.3400 0.3418 27,769 -0.01(-3.34%)
Mar 25, 2019 0.3644 0.3644 0.3400 0.3536 221,778 -0.02(-4.43%)
Mar 22, 2019 0.3800 0.3920 0.3626 0.3700 149,800 -0.01(-2.89%)
Mar 21, 2019 0.3835 0.3899 0.3626 0.3810 126,257 -0.01(-2.38%)
Mar 20, 2019 0.4010 0.4010 0.3626 0.3903 176,871 -0.01(-2.86%)
Mar 19, 2019 0.4400 0.4500 0.3901 0.4018 1,015,940 -0.03(-6.56%)
Mar 18, 2019 0.3660 0.4300 0.3650 0.4300 967,473 +0.07(+18.07%)
Mar 15, 2019 0.3690 0.3690 0.3553 0.3642 262,400 -0.00(-1.30%)
Mar 14, 2019 0.3750 0.3750 0.3500 0.3690 80,519 -0.01(-1.49%)
Mar 13, 2019 0.3675 0.3950 0.3500 0.3746 281,264 +0.01(+2.57%)
Mar 12, 2019 0.3749 0.3750 0.3521 0.3652 40,592 +0.01(+1.44%)
Mar 11, 2019 0.3600 0.3636 0.3500 0.3600 65,644 -0.01(-2.01%)
Mar 08, 2019 0.3790 0.3881 0.3600 0.3674 53,300 +0.01(+2.08%)
Mar 07, 2019 0.3685 0.3749 0.3599 0.3599 143,137 -0.00(-0.03%)
Mar 06, 2019 0.3603 0.3900 0.3590 0.3600 653,982 +0.01(+2.56%)
Mar 05, 2019 0.3700 0.3700 0.3500 0.3510 129,807 +0.00(+0.29%)
Mar 04, 2019 0.3417 0.3500 0.3410 0.3500 49,723 +0.01(+1.45%)
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.