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: 4:10 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 29, 2017 1.250 1.300 1.250 1.250 8,025 +0.00(+0.00%)
Sep 28, 2017 1.200 1.300 1.200 1.250 22,054 +0.00(+0.00%)
Sep 27, 2017 1.250 1.300 1.250 1.250 16,431 +0.00(+0.00%)
Sep 26, 2017 1.250 1.255 1.250 1.250 6,771 +0.00(+0.00%)
Sep 25, 2017 1.300 1.312 1.250 1.250 37,814 -0.05(-3.85%)
Sep 22, 2017 1.350 1.350 1.300 1.300 17,000 +0.00(+0.00%)
Sep 21, 2017 1.325 1.328 1.300 1.300 21,064 +0.00(+0.00%)
Sep 20, 2017 1.400 1.400 1.300 1.300 54,999 -0.10(-7.14%)
Sep 19, 2017 1.350 1.400 1.350 1.400 14,349 +0.05(+3.70%)
Sep 18, 2017 1.300 1.350 1.300 1.350 27,298 +0.05(+3.85%)
Sep 15, 2017 1.300 1.350 1.300 1.300 37,258 +0.00(+0.00%)
Sep 14, 2017 1.350 1.350 1.300 1.300 11,035 -0.05(-3.70%)
Sep 13, 2017 1.300 1.350 1.300 1.350 14,426 +0.05(+3.85%)
Sep 12, 2017 1.300 1.300 1.250 1.300 15,174 +0.00(+0.00%)
Sep 11, 2017 1.300 1.300 1.250 1.300 3,542 +0.00(+0.00%)
Sep 08, 2017 1.300 1.300 1.250 1.300 2,794 +0.05(+4.00%)
Sep 07, 2017 1.300 1.300 1.211 1.250 8,242 -0.05(-3.85%)
Sep 06, 2017 1.250 1.300 1.250 1.300 2,683 +0.10(+8.33%)
Sep 05, 2017 1.300 1.300 1.200 1.200 14,627 -0.10(-7.69%)
Sep 01, 2017 1.300 1.300 1.256 1.300 3,223 +0.00(+0.00%)
Aug 31, 2017 1.300 1.300 1.250 1.300 26,654 +0.00(+0.00%)
Aug 30, 2017 1.300 1.300 1.150 1.300 8,098 +0.05(+4.00%)
Aug 29, 2017 1.250 1.255 1.150 1.250 20,454 +0.10(+8.70%)
Aug 28, 2017 1.200 1.200 1.150 1.150 10,291 -0.15(-11.54%)
Aug 25, 2017 1.250 1.300 1.150 1.300 28,283 +0.05(+4.00%)
Aug 24, 2017 1.150 1.250 1.150 1.250 6,227 +0.15(+13.64%)
Aug 23, 2017 1.100 1.150 1.100 1.100 9,687 -0.05(-4.35%)
Aug 22, 2017 1.150 1.200 1.125 1.150 18,933 +0.05(+4.55%)
Aug 21, 2017 1.150 1.150 1.075 1.100 26,646 -0.05(-4.35%)
Aug 18, 2017 1.150 1.150 1.100 1.150 14,957 +0.05(+4.55%)
Aug 17, 2017 1.143 1.143 1.100 1.100 6,460 -0.03(-3.08%)
Aug 16, 2017 1.100 1.145 1.095 1.135 16,897 +0.03(+2.71%)
Aug 15, 2017 1.205 1.250 1.100 1.105 67,741 -0.20(-15.00%)
Aug 14, 2017 1.200 1.300 1.200 1.300 4,478 +0.00(+0.00%)
Aug 11, 2017 1.250 1.300 1.200 1.300 4,419 +0.10(+8.33%)
Aug 10, 2017 1.300 1.300 1.200 1.200 30,362 -0.05(-4.00%)
Aug 09, 2017 1.250 1.300 1.250 1.250 21,231 -0.10(-7.41%)
Aug 08, 2017 1.400 1.400 1.300 1.350 21,818 +0.00(+0.00%)
Aug 07, 2017 1.400 1.400 1.250 1.350 57,264 +0.10(+8.00%)
Aug 04, 2017 1.245 1.250 1.200 1.250 6,179 +0.05(+4.17%)
Aug 03, 2017 1.200 1.250 1.200 1.200 6,381 +0.00(+0.00%)
Aug 02, 2017 1.255 1.260 1.200 1.200 68,076 -0.05(-4.00%)
Aug 01, 2017 1.250 1.260 1.250 1.250 32,018 +0.00(+0.00%)
Jul 31, 2017 1.250 1.255 1.250 1.250 8,509 -0.05(-3.85%)
Jul 28, 2017 1.295 1.300 1.250 1.300 10,789 +0.00(+0.00%)
Jul 27, 2017 1.300 1.300 1.250 1.300 8,359 +0.00(+0.00%)
Jul 26, 2017 1.300 1.400 1.250 1.300 76,117 +0.05(+4.00%)
Jul 25, 2017 1.425 1.425 1.250 1.250 123,629 -0.17(-12.03%)
Jul 24, 2017 1.450 1.450 1.400 1.421 6,101 +0.02(+1.50%)
Jul 21, 2017 1.500 1.500 1.400 1.400 5,298 -0.05(-3.45%)
Jul 20, 2017 1.400 1.500 1.400 1.450 5,505 +0.05(+3.57%)
Jul 19, 2017 1.450 1.500 1.400 1.400 6,195 -0.05(-3.45%)
Jul 18, 2017 1.450 1.455 1.400 1.450 19,928 -0.02(-1.58%)
Jul 17, 2017 1.450 1.473 1.450 1.473 7,765 -0.03(-1.78%)
Jul 14, 2017 1.450 1.500 1.400 1.500 46,584 +0.05(+3.45%)
Jul 13, 2017 1.495 1.495 1.450 1.450 9,099 -0.05(-3.33%)
Jul 12, 2017 1.500 1.500 1.450 1.500 25,650 +0.05(+3.45%)
Jul 11, 2017 1.550 1.550 1.450 1.450 9,056 -0.05(-3.33%)
Jul 10, 2017 1.500 1.500 1.480 1.500 1,341 +0.00(+0.00%)
Jul 07, 2017 1.500 1.500 1.495 1.500 7,537 +0.00(+0.00%)
Jul 06, 2017 1.500 1.500 1.500 1.500 297 +0.05(+3.45%)
Jul 05, 2017 1.450 1.500 1.450 1.450 41,630 -0.05(-3.33%)
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.