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

Milestone Scientific (NY: MLSS )

0.7068 +0.0265 (+3.90%)
Streaming Delayed Price Updated: 9:39 AM 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 (%)
Dec 31, 2018 0.3200 0.3580 0.3050 0.3320 72,000 +0.02(+7.79%)
Dec 28, 2018 0.2900 0.3150 0.2850 0.3080 192,800 +0.02(+6.21%)
Dec 27, 2018 0.2965 0.3063 0.2600 0.2900 93,805 -0.00(-0.51%)
Dec 26, 2018 0.2721 0.3100 0.2721 0.2915 137,525 +0.01(+4.11%)
Dec 24, 2018 0.3000 0.3050 0.2620 0.2800 193,400 -0.02(-6.67%)
Dec 21, 2018 0.3350 0.3350 0.2960 0.3000 106,300 -0.04(-11.76%)
Dec 20, 2018 0.3700 0.3700 0.3250 0.3400 48,904 -0.02(-6.85%)
Dec 19, 2018 0.4000 0.4000 0.3500 0.3650 54,264 +0.00(+0.00%)
Dec 18, 2018 0.3600 0.4000 0.3304 0.3650 162,013 +0.01(+1.39%)
Dec 17, 2018 0.3600 0.4000 0.3500 0.3600 43,207 -0.02(-5.26%)
Dec 14, 2018 0.4100 0.4100 0.3600 0.3800 142,600 -0.03(-7.32%)
Dec 13, 2018 0.4410 0.4800 0.4000 0.4100 396,243 -0.13(-24.07%)
Dec 12, 2018 0.5300 1.090 0.4900 0.5400 3,646,999 +0.10(+22.73%)
Dec 11, 2018 0.3710 0.4475 0.3700 0.4400 41,352 +0.07(+19.53%)
Dec 10, 2018 0.4100 0.4100 0.3204 0.3681 51,159 -0.03(-8.43%)
Dec 07, 2018 0.3800 0.4150 0.3780 0.4020 32,400 +0.01(+3.08%)
Dec 06, 2018 0.4000 0.4125 0.3900 0.3900 19,100 -0.01(-2.50%)
Dec 04, 2018 0.4400 0.4400 0.4000 0.4000 29,500 -0.03(-7.21%)
Dec 03, 2018 0.5192 0.5192 0.3700 0.4311 99,800 -0.10(-18.66%)
Nov 30, 2018 0.5400 0.5800 0.5300 0.5300 26,700 -0.01(-2.30%)
Nov 29, 2018 0.5375 0.5425 0.5300 0.5425 9,822 +0.01(+2.36%)
Nov 28, 2018 0.5343 0.5421 0.5300 0.5300 4,605 -0.00(-0.82%)
Nov 27, 2018 0.5347 0.5347 0.5344 0.5344 302 -0.00(-0.17%)
Nov 26, 2018 0.5500 0.5500 0.5353 0.5353 3,193 -0.02(-3.20%)
Nov 23, 2018 0.5650 0.5650 0.5500 0.5530 13,800 -0.02(-2.98%)
Nov 21, 2018 0.5700 0.5700 0.5700 0 -0.00(-0.42%)
Nov 20, 2018 0.5800 0.5800 0.5723 0.5724 2,399 -0.01(-0.95%)
Nov 19, 2018 0.5806 0.5806 0.5730 0.5779 6,947 +0.03(+5.07%)
Nov 16, 2018 0.5600 0.5600 0.5500 0.5500 6,700 -0.00(-0.58%)
Nov 15, 2018 0.5699 0.5699 0.5500 0.5532 17,340 -0.02(-2.95%)
Nov 14, 2018 0.5731 0.5731 0.5700 0.5700 697 -0.00(-0.56%)
Nov 13, 2018 0.5827 0.5982 0.5732 0.5732 28,691 -0.01(-1.14%)
Nov 12, 2018 0.5958 0.6009 0.5798 0.5798 4,748 -0.02(-3.37%)
Nov 09, 2018 0.5800 0.6100 0.5800 0.6000 6,900 -0.03(-5.08%)
Nov 08, 2018 0.5819 0.6468 0.5819 0.6321 30,026 +0.06(+9.97%)
Nov 07, 2018 0.5674 0.5748 0.5674 0.5748 563 +0.01(+0.88%)
Nov 06, 2018 0.5800 0.5800 0.5648 0.5698 6,381 -0.01(-1.72%)
Nov 05, 2018 0.5978 0.6128 0.5798 0.5798 52,294 -0.01(-1.73%)
Nov 02, 2018 0.5700 0.5900 0.5700 0.5900 3,900 +0.02(+3.91%)
Nov 01, 2018 0.5578 0.5678 0.5578 0.5678 3,825 +0.02(+2.71%)
Oct 31, 2018 0.5850 0.5850 0.5199 0.5528 59,670 -0.02(-3.86%)
Oct 30, 2018 0.5795 0.5800 0.5750 0.5750 3,405 -0.00(-0.78%)
Oct 29, 2018 0.6120 0.6120 0.5794 0.5795 2,761 -0.02(-3.42%)
Oct 26, 2018 0.6100 0.6300 0.5900 0.6000 12,400 +0.01(+1.69%)
Oct 25, 2018 0.7425 0.7525 0.5550 0.5900 87,523 -0.16(-21.07%)
Oct 24, 2018 0.6150 0.8000 0.6000 0.7475 179,527 +0.15(+24.58%)
Oct 23, 2018 0.6052 0.6052 0.5986 0.6000 3,921 +0.00(+0.81%)
Oct 22, 2018 0.5850 0.6300 0.5850 0.5952 3,792 +0.02(+2.62%)
Oct 19, 2018 0.5750 0.5850 0.5750 0.5800 3,000 +0.01(+0.87%)
Oct 18, 2018 0.6457 0.6500 0.5749 0.5750 24,259 -0.07(-10.51%)
Oct 17, 2018 0.6434 0.6434 0.6425 0.6425 452 +0.00(+0.00%)
Oct 16, 2018 0.6500 0.6550 0.6425 0.6425 9,631 -0.01(-1.15%)
Oct 15, 2018 0.6500 0.6566 0.6500 0.6500 1,413 -0.02(-2.99%)
Oct 12, 2018 0.6700 0.6700 0.6600 0.6700 5,200 +0.01(+1.90%)
Oct 11, 2018 0.6636 0.6675 0.6575 0.6575 2,770 -0.01(-0.99%)
Oct 10, 2018 0.6800 0.6897 0.6641 0.6641 8,055 -0.01(-0.84%)
Oct 09, 2018 0.6755 0.7275 0.6697 0.6697 4,780 -0.03(-4.33%)
Oct 08, 2018 0.7400 0.7400 0.6950 0.7000 4,196 +0.01(+1.45%)
Oct 05, 2018 0.7000 0.7000 0.6700 0.6900 4,700 -0.01(-1.43%)
Oct 04, 2018 0.7300 0.7300 0.7000 0.7000 10,688 -0.04(-5.08%)
Oct 03, 2018 0.7050 0.7400 0.6200 0.7375 60,150 +0.03(+3.87%)
Oct 02, 2018 0.7365 0.7365 0.6975 0.7100 14,198 -0.03(-3.40%)
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.