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

Milestone Scientific (NY: MLSS )

0.7000 +0.0197 (+2.90%)
Streaming Delayed Price Updated: 2:31 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 (%)
Sep 30, 2016 2.150 2.160 2.020 2.160 20,521 +0.13(+6.41%)
Sep 29, 2016 2.050 2.100 2.019 2.030 7,546 -0.02(-0.98%)
Sep 28, 2016 2.030 2.120 2.028 2.050 25,513 +0.00(+0.00%)
Sep 27, 2016 2.080 2.110 1.950 2.050 35,728 +0.05(+2.50%)
Sep 26, 2016 2.030 2.105 1.975 2.000 24,666 -0.08(-3.85%)
Sep 23, 2016 1.980 2.080 1.950 2.080 44,018 +0.13(+6.67%)
Sep 22, 2016 2.030 2.120 1.950 1.950 32,672 -0.15(-7.14%)
Sep 21, 2016 2.030 2.100 2.000 2.100 24,104 +0.03(+1.45%)
Sep 20, 2016 2.230 2.230 2.049 2.070 27,525 -0.21(-9.21%)
Sep 19, 2016 2.220 2.380 2.180 2.280 41,704 +0.14(+6.54%)
Sep 16, 2016 1.940 2.200 1.920 2.140 57,434 +0.10(+4.90%)
Sep 15, 2016 2.000 2.100 1.850 2.040 65,111 +0.10(+5.15%)
Sep 14, 2016 2.090 2.100 1.910 1.940 79,042 -0.10(-4.90%)
Sep 13, 2016 2.080 2.090 2.030 2.040 34,020 -0.19(-8.52%)
Sep 12, 2016 2.190 2.230 2.050 2.230 26,928 +0.08(+3.72%)
Sep 09, 2016 2.210 2.210 2.150 2.150 21,760 -0.04(-1.83%)
Sep 08, 2016 2.270 2.270 2.170 2.190 30,772 -0.06(-2.67%)
Sep 07, 2016 2.360 2.360 2.250 2.250 9,255 -0.09(-3.85%)
Sep 06, 2016 2.180 2.340 2.170 2.340 55,603 +0.16(+7.34%)
Sep 02, 2016 2.310 2.180 2.180 2.180 35,400 -0.17(-7.23%)
Sep 01, 2016 2.350 2.380 2.290 2.350 4,175 -0.02(-0.84%)
Aug 31, 2016 2.450 2.450 2.240 2.370 9,584 -0.08(-3.27%)
Aug 30, 2016 2.560 2.670 2.380 2.450 100,368 -0.06(-2.39%)
Aug 29, 2016 2.390 2.510 2.310 2.510 36,497 +0.01(+0.40%)
Aug 26, 2016 2.250 2.500 2.120 2.500 50,532 +0.13(+5.49%)
Aug 25, 2016 2.374 2.390 2.350 2.370 10,180 +0.01(+0.42%)
Aug 24, 2016 2.260 2.450 2.260 2.360 17,872 +0.06(+2.61%)
Aug 23, 2016 2.500 2.570 2.270 2.300 46,061 -0.19(-7.63%)
Aug 22, 2016 2.550 2.600 2.460 2.490 6,121 -0.11(-4.23%)
Aug 19, 2016 2.600 2.630 2.550 2.600 6,647 -0.03(-1.14%)
Aug 18, 2016 2.645 2.700 2.500 2.630 9,664 -0.02(-0.75%)
Aug 17, 2016 2.740 2.760 2.600 2.650 5,576 -0.08(-2.93%)
Aug 16, 2016 2.740 2.760 2.730 2.730 14,712 +0.01(+0.37%)
Aug 15, 2016 2.730 2.789 2.684 2.720 6,010 +0.18(+7.09%)
Aug 12, 2016 2.540 2.650 2.400 2.540 58,083 +0.03(+1.20%)
Aug 11, 2016 2.340 2.585 2.300 2.510 79,633 +0.10(+4.15%)
Aug 10, 2016 2.530 2.573 2.320 2.410 51,135 -0.12(-4.74%)
Aug 09, 2016 2.517 2.660 2.500 2.530 18,205 -0.03(-1.17%)
Aug 08, 2016 2.570 2.660 2.540 2.560 54,358 -0.10(-3.84%)
Aug 05, 2016 2.660 2.710 2.550 2.662 48,436 +0.01(+0.46%)
Aug 04, 2016 2.740 2.740 2.650 2.650 2,753 -0.09(-3.28%)
Aug 03, 2016 2.750 2.750 2.610 2.740 2,654 -0.02(-0.72%)
Aug 02, 2016 2.890 2.936 2.750 2.760 86,854 -0.17(-5.80%)
Aug 01, 2016 2.950 2.950 2.900 2.930 8,508 +0.00(+0.00%)
Jul 29, 2016 2.950 2.950 2.901 2.930 7,166 +0.01(+0.34%)
Jul 28, 2016 2.910 2.920 2.910 2.920 2,200 +0.01(+0.34%)
Jul 27, 2016 2.920 2.950 2.890 2.910 17,916 -0.05(-1.69%)
Jul 26, 2016 2.880 2.990 2.861 2.960 32,441 +0.10(+3.49%)
Jul 25, 2016 3.000 3.000 2.740 2.860 38,369 -0.09(-3.05%)
Jul 22, 2016 2.810 3.044 2.810 2.950 116,655 +0.15(+5.36%)
Jul 21, 2016 2.820 2.902 2.800 2.800 58,169 -0.01(-0.36%)
Jul 20, 2016 2.684 2.854 2.600 2.810 43,901 +0.17(+6.44%)
Jul 19, 2016 2.760 2.760 2.640 2.640 14,004 -0.16(-5.71%)
Jul 18, 2016 2.710 2.800 2.600 2.800 4,524 +0.00(+0.00%)
Jul 15, 2016 2.750 2.840 2.750 2.800 4,109 -0.04(-1.40%)
Jul 14, 2016 2.850 2.859 2.680 2.840 15,646 +0.03(+1.06%)
Jul 13, 2016 2.810 2.870 2.810 2.810 1,868 -0.04(-1.40%)
Jul 12, 2016 2.890 2.990 2.850 2.850 29,461 -0.05(-1.72%)
Jul 11, 2016 2.930 2.950 2.900 2.900 6,483 +0.00(+0.00%)
Jul 08, 2016 2.880 2.960 2.790 2.900 30,361 +0.00(+0.01%)
Jul 07, 2016 2.877 2.920 2.800 2.900 25,081 +0.00(+0.01%)
Jul 06, 2016 2.850 2.900 2.780 2.899 56,397 +0.07(+2.45%)
Jul 05, 2016 2.800 2.920 2.790 2.830 33,860 +0.03(+1.07%)
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.