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

Milestone Scientific (NY: MLSS )

0.7071 +0.0268 (+3.94%)
Streaming Delayed Price Updated: 3:51 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 (%)
Oct 31, 2017 1.150 1.200 1.150 1.150 3,234 -0.03(-2.13%)
Oct 30, 2017 1.150 1.200 1.100 1.175 16,033 +0.03(+2.17%)
Oct 27, 2017 1.105 1.150 1.100 1.150 20,650 +0.05(+4.55%)
Oct 26, 2017 1.100 1.150 1.100 1.100 58,926 -0.02(-2.22%)
Oct 25, 2017 1.150 1.175 1.100 1.125 66,415 -0.03(-2.60%)
Oct 24, 2017 1.150 1.195 1.150 1.155 10,684 +0.01(+0.43%)
Oct 23, 2017 1.250 1.250 1.150 1.150 80,280 -0.10(-7.63%)
Oct 20, 2017 1.200 1.250 1.200 1.245 51,468 +0.01(+1.15%)
Oct 19, 2017 1.244 1.250 1.200 1.231 30,686 +0.03(+2.58%)
Oct 18, 2017 1.250 1.250 1.200 1.200 48,009 +0.00(+0.00%)
Oct 17, 2017 1.250 1.250 1.200 1.200 12,046 +0.00(+0.00%)
Oct 16, 2017 1.350 1.350 1.200 1.200 121,403 -0.15(-11.11%)
Oct 13, 2017 1.450 1.450 1.250 1.350 195,378 -0.05(-3.57%)
Oct 12, 2017 1.450 1.500 1.400 1.400 176,172 -0.10(-6.67%)
Oct 11, 2017 1.550 1.600 1.500 1.500 647,422 +0.10(+7.14%)
Oct 10, 2017 1.500 1.550 1.350 1.400 194,292 -0.05(-3.45%)
Oct 09, 2017 1.350 1.450 1.328 1.450 106,878 +0.10(+7.41%)
Oct 06, 2017 1.250 1.350 1.250 1.350 36,198 +0.10(+8.00%)
Oct 05, 2017 1.250 1.300 1.250 1.250 14,411 -0.10(-7.41%)
Oct 04, 2017 1.200 1.350 1.200 1.350 18,664 +0.10(+8.00%)
Oct 03, 2017 1.250 1.300 1.250 1.250 20,205 -0.05(-3.85%)
Oct 02, 2017 1.150 1.300 1.150 1.300 29,488 +0.05(+4.00%)
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%)
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.