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 29, 2022 1.000 1.050 0.9400 1.010 153,046 -0.01(-0.98%)
Apr 28, 2022 1.010 1.050 0.9600 1.020 121,869 +0.02(+2.00%)
Apr 27, 2022 1.000 1.070 1.000 1.000 82,178 +0.00(+0.00%)
Apr 26, 2022 1.100 1.100 0.9900 1.000 237,815 -0.07(-6.54%)
Apr 25, 2022 1.040 1.091 1.040 1.070 90,762 -0.01(-0.93%)
Apr 22, 2022 1.130 1.140 1.070 1.080 112,860 -0.05(-4.42%)
Apr 21, 2022 1.250 1.250 1.100 1.130 162,510 -0.13(-10.32%)
Apr 20, 2022 1.150 1.270 1.150 1.260 129,875 +0.11(+9.57%)
Apr 19, 2022 1.160 1.180 1.100 1.150 70,128 +0.01(+0.88%)
Apr 18, 2022 1.180 1.200 1.070 1.140 198,429 -0.02(-1.72%)
Apr 14, 2022 1.150 1.200 1.150 1.160 63,693 +0.00(+0.43%)
Apr 13, 2022 1.160 1.200 1.120 1.155 89,474 -0.00(-0.43%)
Apr 12, 2022 1.220 1.261 1.150 1.160 168,636 -0.06(-4.92%)
Apr 11, 2022 1.240 1.270 1.180 1.220 261,369 +0.00(+0.00%)
Apr 08, 2022 1.240 1.270 1.200 1.220 219,592 +0.00(+0.00%)
Apr 07, 2022 1.290 1.301 1.220 1.220 131,586 -0.08(-6.15%)
Apr 06, 2022 1.350 1.350 1.250 1.300 117,718 -0.07(-5.11%)
Apr 05, 2022 1.470 1.510 1.330 1.370 158,366 -0.16(-10.46%)
Apr 04, 2022 1.420 1.530 1.250 1.530 454,769 +0.09(+6.25%)
Apr 01, 2022 1.420 1.600 1.420 1.440 265,508 -0.08(-5.26%)
Mar 31, 2022 1.540 1.590 1.490 1.520 93,317 +0.00(+0.00%)
Mar 30, 2022 1.500 1.600 1.475 1.520 182,894 +0.00(+0.00%)
Mar 29, 2022 1.360 1.590 1.360 1.520 199,454 +0.15(+10.95%)
Mar 28, 2022 1.290 1.380 1.261 1.370 122,905 +0.08(+6.20%)
Mar 25, 2022 1.270 1.290 1.200 1.290 51,661 +0.05(+4.03%)
Mar 24, 2022 1.261 1.268 1.202 1.240 68,907 +0.00(+0.00%)
Mar 23, 2022 1.260 1.260 1.220 1.240 63,361 -0.02(-1.59%)
Mar 22, 2022 1.280 1.300 1.220 1.260 89,078 -0.04(-3.08%)
Mar 21, 2022 1.390 1.450 1.270 1.300 70,634 -0.11(-7.80%)
Mar 18, 2022 1.330 1.440 1.330 1.410 121,433 +0.09(+6.82%)
Mar 17, 2022 1.160 1.400 1.160 1.320 169,284 +0.15(+12.82%)
Mar 16, 2022 1.200 1.237 1.150 1.170 45,109 -0.01(-0.85%)
Mar 15, 2022 1.226 1.242 1.150 1.180 79,065 -0.02(-1.67%)
Mar 14, 2022 1.290 1.308 1.180 1.200 52,568 -0.08(-6.25%)
Mar 11, 2022 1.380 1.384 1.220 1.280 71,041 -0.08(-5.88%)
Mar 10, 2022 1.370 1.390 1.340 1.360 29,517 -0.04(-2.86%)
Mar 09, 2022 1.360 1.430 1.351 1.400 41,386 +0.05(+3.70%)
Mar 08, 2022 1.440 1.450 1.290 1.350 198,569 -0.09(-6.25%)
Mar 07, 2022 1.530 1.700 1.440 1.440 146,405 -0.11(-7.10%)
Mar 04, 2022 1.310 1.570 1.288 1.550 190,857 +0.22(+16.54%)
Mar 03, 2022 1.400 1.430 1.330 1.330 53,323 -0.06(-4.32%)
Mar 02, 2022 1.320 1.431 1.320 1.390 63,905 +0.06(+4.51%)
Mar 01, 2022 1.360 1.360 1.290 1.330 64,599 -0.03(-2.21%)
Feb 28, 2022 1.330 1.380 1.320 1.360 75,610 +0.01(+0.74%)
Feb 25, 2022 1.240 1.420 1.236 1.350 128,847 +0.10(+8.00%)
Feb 24, 2022 1.200 1.290 1.130 1.250 80,581 +0.04(+3.31%)
Feb 23, 2022 1.300 1.300 1.200 1.210 76,520 -0.07(-5.47%)
Feb 22, 2022 1.310 1.370 1.250 1.280 62,568 -0.08(-5.88%)
Feb 18, 2022 1.360 0 +0.03(+2.26%)
Feb 17, 2022 1.410 1.420 1.270 1.330 51,020 -0.07(-5.00%)
Feb 16, 2022 1.260 1.400 1.250 1.400 190,237 +0.13(+10.24%)
Feb 15, 2022 1.210 1.270 1.210 1.270 185,766 +0.07(+5.83%)
Feb 14, 2022 1.230 1.240 1.150 1.200 376,136 -0.02(-1.64%)
Feb 11, 2022 1.250 1.270 1.150 1.220 221,058 -0.03(-2.40%)
Feb 10, 2022 1.350 1.377 1.230 1.250 189,053 -0.06(-4.58%)
Feb 09, 2022 1.280 1.370 1.270 1.310 126,892 +0.05(+3.97%)
Feb 08, 2022 1.300 1.310 1.220 1.260 152,336 -0.02(-1.56%)
Feb 07, 2022 1.230 1.300 1.230 1.280 62,567 +0.06(+4.92%)
Feb 04, 2022 1.257 1.286 1.200 1.220 297,740 -0.05(-3.94%)
Feb 03, 2022 1.300 1.250 1.270 88,452 -0.06(-4.51%)
Feb 02, 2022 1.380 1.450 1.250 1.330 110,798 -0.03(-2.21%)
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.