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

Milestone Scientific (NY: MLSS )

0.6803 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Feb 29, 2016 1.680 1.780 1.650 1.650 7,144 -0.10(-5.71%)
Feb 26, 2016 1.750 1.940 1.730 1.750 6,360 +0.04(+2.48%)
Feb 25, 2016 1.620 1.810 1.550 1.708 7,508 +0.11(+6.72%)
Feb 24, 2016 1.589 1.670 1.550 1.600 12,306 +0.07(+4.58%)
Feb 23, 2016 1.460 1.530 1.460 1.530 1,867 +0.10(+6.99%)
Feb 22, 2016 1.500 1.520 1.430 1.430 4,685 -0.01(-0.69%)
Feb 19, 2016 1.410 1.460 1.410 1.440 6,811 +0.01(+0.70%)
Feb 18, 2016 1.420 1.530 1.400 1.430 33,802 -0.11(-7.14%)
Feb 17, 2016 1.470 1.589 1.466 1.540 32,373 +0.06(+4.05%)
Feb 16, 2016 1.600 1.600 1.430 1.480 49,523 +0.01(+0.68%)
Feb 12, 2016 1.380 1.470 1.470 1.470 82,500 +0.20(+15.75%)
Feb 11, 2016 1.270 1.350 1.170 1.270 30,212 +0.00(+0.00%)
Feb 10, 2016 1.320 1.320 1.210 1.270 20,716 -0.08(-5.93%)
Feb 09, 2016 1.500 1.550 1.300 1.350 13,663 -0.26(-16.15%)
Feb 08, 2016 1.610 1.670 1.610 1.610 1,750 -0.06(-3.59%)
Feb 05, 2016 1.670 1.670 1.670 1.670 2,390 -0.05(-2.91%)
Feb 02, 2016 2.000 1.720 1.720 1.720 2,100 +0.02(+1.18%)
Feb 01, 2016 1.700 1.700 1.700 1.700 225 -0.01(-0.59%)
Jan 29, 2016 1.710 1.710 1.710 1.710 2,806 -0.12(-6.31%)
Jan 28, 2016 1.800 1.825 1.753 1.825 24,229 +0.01(+0.29%)
Jan 26, 2016 1.820 1.820 1.820 1.820 69 -0.03(-1.62%)
Jan 25, 2016 1.980 1.980 1.850 1.850 2,257 +0.01(+0.54%)
Jan 22, 2016 1.830 1.900 1.810 1.840 3,818 -0.01(-0.28%)
Jan 21, 2016 1.910 1.910 1.810 1.845 1,204 -0.05(-2.88%)
Jan 20, 2016 1.810 1.900 1.810 1.900 7,514 +0.07(+3.58%)
Jan 19, 2016 2.000 2.000 1.800 1.834 49,508 -0.42(-18.47%)
Jan 15, 2016 2.270 2.250 2.250 2.250 4,200 -0.05(-2.17%)
Jan 14, 2016 2.330 2.330 2.300 2.300 7,756 -0.11(-4.56%)
Jan 12, 2016 2.330 2.410 2.300 2.410 4 +0.00(+0.00%)
Jan 11, 2016 2.360 2.420 2.320 2.410 3,627 +0.05(+2.12%)
Jan 08, 2016 2.429 2.429 2.310 2.360 1,850 +0.06(+2.61%)
Jan 07, 2016 2.410 2.410 2.300 2.300 2,976 -0.23(-9.09%)
Jan 06, 2016 2.490 2.530 2.490 2.530 301 -0.01(-0.39%)
Jan 05, 2016 2.350 2.560 2.345 2.540 12,477 +0.18(+7.63%)
Jan 04, 2016 2.340 2.360 2.300 2.360 3,600 +0.01(+0.42%)
Dec 31, 2015 2.350 2.350 2.350 2.350 1,500 +0.02(+0.86%)
Dec 30, 2015 2.310 2.330 2.300 2.330 8,856 +0.02(+0.87%)
Dec 29, 2015 2.270 2.310 2.235 2.310 17,768 +0.06(+2.67%)
Dec 28, 2015 2.297 2.300 2.250 2.250 703 -0.02(-0.88%)
Dec 24, 2015 2.210 2.270 2.270 2.270 3,500 +0.09(+4.12%)
Dec 23, 2015 2.200 2.200 2.120 2.180 1,403 +0.01(+0.46%)
Dec 22, 2015 2.102 2.170 2.102 2.170 333 +0.01(+0.39%)
Dec 21, 2015 2.188 2.189 1.900 2.162 38,336 -0.04(-1.75%)
Dec 18, 2015 2.170 2.200 2.000 2.200 30,494 -0.01(-0.45%)
Dec 17, 2015 2.200 2.300 2.150 2.210 29,183 -0.23(-9.43%)
Dec 16, 2015 2.500 2.500 2.410 2.440 2,314 -0.01(-0.41%)
Dec 15, 2015 2.650 2.660 2.380 2.450 17,605 -0.10(-3.92%)
Dec 14, 2015 2.640 2.720 2.520 2.550 25,498 +0.03(+1.19%)
Dec 11, 2015 2.580 2.650 2.500 2.520 14,710 -0.08(-3.08%)
Dec 10, 2015 2.490 2.700 2.486 2.600 40,825 +0.15(+6.12%)
Dec 09, 2015 2.450 2.540 2.370 2.450 28,031 +0.02(+0.83%)
Dec 08, 2015 2.500 2.510 2.370 2.430 36,333 -0.07(-2.80%)
Dec 07, 2015 2.450 2.680 2.370 2.500 60,219 +0.05(+2.04%)
Dec 04, 2015 2.450 2.450 2.390 2.450 4,862 +0.04(+1.66%)
Dec 03, 2015 2.360 2.410 2.360 2.410 1,163 +0.04(+1.69%)
Dec 02, 2015 2.470 2.720 2.350 2.370 47,132 -0.11(-4.44%)
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.