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, 2017 1.400 1.500 1.375 1.450 71,710 +0.10(+7.41%)
May 30, 2017 1.380 1.380 1.350 1.350 5,702 -0.05(-3.57%)
May 26, 2017 1.400 1.400 1.350 1.400 6,419 +0.00(+0.00%)
May 25, 2017 1.350 1.400 1.350 1.400 22,083 +0.05(+3.70%)
May 24, 2017 1.342 1.363 1.342 1.350 11,768 +0.03(+1.89%)
May 23, 2017 1.345 1.350 1.300 1.325 17,892 -0.03(-1.85%)
May 22, 2017 1.344 1.350 1.300 1.350 22,491 +0.05(+3.85%)
May 19, 2017 1.250 1.350 1.200 1.300 76,372 -0.00(-0.38%)
May 18, 2017 1.250 1.305 1.250 1.305 23,831 +0.00(+0.38%)
May 17, 2017 1.300 1.300 1.300 1.300 390 +0.05(+4.00%)
May 16, 2017 1.300 1.300 1.250 1.250 41,406 -0.10(-7.41%)
May 15, 2017 1.312 1.350 1.300 1.350 6,765 +0.00(+0.00%)
May 12, 2017 1.350 1.350 1.350 1.350 763 +0.00(+0.00%)
May 11, 2017 1.350 1.350 1.300 1.350 10,512 +0.05(+3.85%)
May 10, 2017 1.350 1.350 1.300 1.300 2,236 -0.02(-1.89%)
May 09, 2017 1.350 1.350 1.300 1.325 12,512 +0.01(+1.03%)
May 08, 2017 1.350 1.350 1.300 1.312 6,711 +0.01(+0.88%)
May 05, 2017 1.300 1.300 1.300 1.300 563 +0.00(+0.00%)
May 04, 2017 1.300 1.300 1.300 1.300 244 +0.00(+0.00%)
May 03, 2017 1.250 1.350 1.250 1.300 5,488 +0.00(+0.00%)
May 02, 2017 1.300 1.300 1.250 1.300 24,561 +0.05(+4.00%)
May 01, 2017 1.350 1.350 1.250 1.250 13,282 -0.10(-7.41%)
Apr 28, 2017 1.250 1.350 1.250 1.350 22,838 +0.10(+8.00%)
Apr 27, 2017 1.300 1.300 1.200 1.250 22,005 -0.05(-3.85%)
Apr 26, 2017 1.400 1.400 1.300 1.300 6,195 -0.05(-3.70%)
Apr 25, 2017 1.400 1.450 1.350 1.350 3,167 -0.05(-3.57%)
Apr 24, 2017 1.350 1.400 1.238 1.400 30,473 +0.05(+3.70%)
Apr 21, 2017 1.350 1.350 1.350 1.350 5,250 +0.00(+0.00%)
Apr 20, 2017 1.300 1.450 1.300 1.350 24,039 -0.05(-3.57%)
Apr 19, 2017 1.450 1.500 1.400 1.400 38,822 +0.00(+0.00%)
Apr 18, 2017 1.300 1.400 1.295 1.400 5,501 +0.10(+7.69%)
Apr 17, 2017 1.300 1.300 1.300 1.300 1,099 +0.00(+0.00%)
Apr 13, 2017 1.245 1.300 1.200 1.300 9,915 +0.05(+4.00%)
Apr 12, 2017 1.300 1.300 1.250 1.250 7,617 +0.00(+0.00%)
Apr 11, 2017 1.300 1.300 1.250 1.250 17,433 -0.05(-3.85%)
Apr 10, 2017 1.345 1.350 1.250 1.300 36,007 +0.00(+0.00%)
Apr 07, 2017 1.350 1.350 1.300 1.300 26,380 -0.05(-3.70%)
Apr 06, 2017 1.350 1.350 1.305 1.350 11,997 +0.00(+0.00%)
Apr 05, 2017 1.400 1.400 1.350 1.350 21,799 +0.01(+0.37%)
Apr 04, 2017 1.550 1.550 1.300 1.345 80,653 -0.01(-0.37%)
Apr 03, 2017 1.400 1.450 1.350 1.350 14,377 +0.00(+0.00%)
Mar 31, 2017 1.400 1.450 1.350 1.350 28,168 +0.00(+0.00%)
Mar 30, 2017 1.450 1.475 1.350 1.350 11,961 -0.10(-6.90%)
Mar 29, 2017 1.450 1.450 1.450 1.450 787 +0.05(+3.57%)
Mar 28, 2017 1.400 1.450 1.400 1.400 3,920 +0.05(+3.70%)
Mar 27, 2017 1.300 1.400 1.300 1.350 28,482 -0.05(-3.57%)
Mar 24, 2017 1.500 1.500 1.400 1.400 7,681 -0.04(-2.60%)
Mar 23, 2017 1.400 1.450 1.400 1.437 1,843 +0.04(+2.67%)
Mar 22, 2017 1.500 1.500 1.400 1.400 23,548 -0.10(-6.67%)
Mar 21, 2017 1.550 1.555 1.500 1.500 14,031 -0.05(-3.23%)
Mar 20, 2017 1.550 1.550 1.500 1.550 5,879 -0.05(-3.13%)
Mar 17, 2017 1.550 1.600 1.533 1.600 6,150 +0.06(+4.07%)
Mar 16, 2017 1.538 1.538 1.538 1.538 857 +0.09(+6.03%)
Mar 15, 2017 1.550 1.550 1.450 1.450 14,860 -0.05(-3.33%)
Mar 14, 2017 1.550 1.550 1.500 1.500 596 +0.00(+0.00%)
Mar 13, 2017 1.550 1.550 1.500 1.500 4,292 +0.00(+0.00%)
Mar 10, 2017 1.500 1.550 1.500 1.500 8,552 +0.00(+0.00%)
Mar 09, 2017 1.500 1.535 1.500 1.500 20,401 +0.00(+0.00%)
Mar 08, 2017 1.500 1.500 1.500 1.500 233 -0.05(-3.23%)
Mar 07, 2017 1.550 1.550 1.500 1.550 9,105 +0.00(+0.00%)
Mar 06, 2017 1.500 1.550 1.500 1.550 25,902 +0.03(+1.64%)
Mar 03, 2017 1.500 1.550 1.450 1.525 44,936 -0.03(-1.61%)
Mar 02, 2017 1.600 1.600 1.400 1.550 89,695 +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.