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

Milestone Scientific (NY: MLSS )

0.7149 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
Jun 30, 2016 2.830 2.926 2.740 2.800 22,250 -0.03(-1.06%)
Jun 29, 2016 2.760 2.940 2.700 2.830 81,703 +0.13(+4.81%)
Jun 28, 2016 2.600 2.710 2.556 2.700 40,013 +0.05(+1.89%)
Jun 27, 2016 2.580 2.810 2.500 2.650 100,473 +0.06(+2.32%)
Jun 24, 2016 2.390 2.590 2.390 2.590 42,732 +0.14(+5.71%)
Jun 23, 2016 2.210 2.690 2.200 2.450 155,945 +0.30(+13.95%)
Jun 22, 2016 2.590 2.590 2.000 2.150 214,706 -0.46(-17.62%)
Jun 21, 2016 2.480 2.730 2.480 2.610 14,627 -0.03(-1.29%)
Jun 20, 2016 2.430 2.644 2.430 2.644 3,595 +0.24(+10.17%)
Jun 17, 2016 2.630 2.650 2.400 2.400 21,695 -0.20(-7.69%)
Jun 16, 2016 2.790 2.790 2.600 2.600 9,316 -0.18(-6.47%)
Jun 15, 2016 2.820 2.840 2.750 2.780 7,210 +0.03(+1.09%)
Jun 14, 2016 2.740 2.880 2.610 2.750 46,799 -0.09(-3.17%)
Jun 13, 2016 2.940 2.940 2.660 2.840 13,163 -0.12(-4.05%)
Jun 10, 2016 3.040 3.040 2.850 2.960 41,498 -0.14(-4.52%)
Jun 09, 2016 3.200 3.200 2.827 3.100 63,724 +0.13(+4.38%)
Jun 08, 2016 3.020 3.176 2.850 2.970 69,653 +0.00(+0.00%)
Jun 07, 2016 2.730 2.990 2.650 2.970 70,049 +0.22(+8.00%)
Jun 06, 2016 2.680 2.830 2.580 2.750 44,934 +0.07(+2.61%)
Jun 03, 2016 2.651 2.720 2.600 2.680 24,490 +0.13(+5.10%)
Jun 02, 2016 2.650 2.700 2.500 2.550 25,778 -0.06(-2.30%)
Jun 01, 2016 2.730 2.770 2.600 2.610 24,183 -0.13(-4.74%)
May 31, 2016 2.600 2.783 2.600 2.740 18,349 +0.06(+2.05%)
May 27, 2016 2.380 2.685 2.685 2.685 66,400 +0.29(+11.88%)
May 26, 2016 2.260 2.510 2.260 2.400 39,566 +0.15(+6.67%)
May 25, 2016 2.300 2.400 2.150 2.250 44,224 -0.05(-2.17%)
May 24, 2016 2.350 2.470 2.297 2.300 18,171 +0.00(+0.00%)
May 23, 2016 2.250 2.450 2.250 2.300 21,158 -0.05(-2.13%)
May 20, 2016 2.370 2.500 2.350 2.350 28,574 -0.01(-0.55%)
May 19, 2016 2.192 2.450 2.192 2.363 40,349 +0.13(+5.96%)
May 18, 2016 2.320 2.320 2.095 2.230 16,159 -0.03(-1.33%)
May 17, 2016 2.130 2.530 2.050 2.260 55,502 +0.02(+0.89%)
May 16, 2016 2.242 2.242 2.240 2.240 866 +0.09(+4.19%)
May 13, 2016 2.270 2.290 2.150 2.150 4,049 -0.10(-4.44%)
May 12, 2016 2.290 2.720 2.100 2.250 32,852 -0.02(-0.88%)
May 11, 2016 2.120 2.350 2.120 2.270 11,271 +0.08(+3.65%)
May 10, 2016 2.150 2.150 2.030 2.190 8,363 -0.14(-6.01%)
May 09, 2016 2.499 2.499 2.210 2.330 5,038 +0.04(+1.75%)
May 06, 2016 2.350 2.350 2.264 2.290 1,907 -0.06(-2.55%)
May 05, 2016 2.420 2.420 2.070 2.350 57,117 -0.10(-4.08%)
May 04, 2016 2.350 2.550 2.250 2.450 58,460 +0.11(+4.70%)
May 03, 2016 2.050 2.390 2.050 2.340 19,276 +0.29(+14.15%)
May 02, 2016 2.000 2.100 1.990 2.050 18,649 +0.05(+2.50%)
Apr 29, 2016 2.020 2.020 1.980 2.000 9,889 -0.01(-0.50%)
Apr 28, 2016 1.980 2.020 1.980 2.010 8,337 +0.03(+1.52%)
Apr 27, 2016 1.980 1.980 1.960 1.980 695 +0.01(+0.51%)
Apr 26, 2016 1.970 1.980 1.970 1.970 3,048 +0.00(+0.07%)
Apr 25, 2016 1.900 1.980 1.900 1.969 2,405 +0.07(+3.62%)
Apr 22, 2016 1.980 1.990 1.900 1.900 10,902 -0.06(-3.06%)
Apr 21, 2016 1.890 1.990 1.880 1.960 68,814 +0.06(+3.16%)
Apr 20, 2016 1.750 1.900 1.750 1.900 36,514 +0.12(+6.74%)
Apr 19, 2016 1.750 1.860 1.750 1.780 27,632 +0.05(+2.89%)
Apr 18, 2016 1.790 1.800 1.650 1.730 24,486 -0.02(-1.14%)
Apr 15, 2016 1.790 1.800 1.750 1.750 2,030 +0.02(+1.00%)
Apr 14, 2016 1.800 1.820 1.700 1.733 16,115 -0.02(-0.99%)
Apr 13, 2016 1.960 1.960 1.750 1.750 21,269 -0.23(-11.62%)
Apr 12, 2016 1.850 1.990 1.850 1.980 15,814 +0.22(+12.50%)
Apr 11, 2016 1.860 1.860 1.760 1.760 1,996 -0.05(-2.76%)
Apr 08, 2016 1.850 1.880 1.680 1.810 25,285 -0.04(-2.16%)
Apr 07, 2016 1.800 1.850 1.610 1.850 4,454 -0.01(-0.34%)
Apr 06, 2016 1.830 2.030 1.820 1.856 8,756 +0.11(+6.08%)
Apr 05, 2016 1.690 1.750 1.678 1.750 8,885 +0.00(+0.00%)
Apr 04, 2016 1.700 1.750 1.700 1.750 1,900 +0.05(+2.94%)
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.