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

Milestone Scientific (NY: MLSS )

0.6997 +0.0194 (+2.85%)
Streaming Delayed Price Updated: 11:11 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 (%)
Jul 31, 2019 0.4161 0.5250 0.4161 0.4550 918,729 +0.02(+4.21%)
Jul 30, 2019 0.4241 0.4400 0.4191 0.4366 58,052 +0.03(+7.17%)
Jul 29, 2019 0.4328 0.4330 0.4074 0.4074 39,088 -0.00(-1.16%)
Jul 26, 2019 0.3700 0.4150 0.3700 0.4122 165,800 +0.03(+8.47%)
Jul 25, 2019 0.4100 0.4100 0.3799 0.3800 89,811 -0.02(-5.45%)
Jul 24, 2019 0.3900 0.4100 0.3900 0.4019 64,354 +0.01(+1.85%)
Jul 23, 2019 0.3875 0.4000 0.3875 0.3946 116,186 +0.01(+2.47%)
Jul 22, 2019 0.3850 0.4042 0.3850 0.3851 42,552 -0.00(-1.26%)
Jul 19, 2019 0.4600 0.4600 0.3850 0.3900 48,900 -0.02(-3.70%)
Jul 18, 2019 0.4248 0.4248 0.4050 0.4050 76,067 -0.01(-1.96%)
Jul 17, 2019 0.4300 0.4300 0.4131 0.4131 99,024 +0.00(+0.76%)
Jul 16, 2019 0.3988 0.4246 0.3944 0.4100 91,054 +0.01(+1.86%)
Jul 15, 2019 0.4250 0.4300 0.3943 0.4025 59,748 -0.02(-4.17%)
Jul 12, 2019 0.4400 0.4499 0.3990 0.4200 98,800 -0.02(-5.36%)
Jul 11, 2019 0.4700 0.4700 0.3880 0.4438 317,421 -0.03(-5.71%)
Jul 10, 2019 0.4450 0.4780 0.4383 0.4707 349,337 +0.04(+8.21%)
Jul 09, 2019 0.4311 0.4409 0.4311 0.4350 163,887 +0.01(+2.02%)
Jul 08, 2019 0.4111 0.4431 0.4062 0.4264 287,248 +0.00(+1.14%)
Jul 05, 2019 0.4300 0.4300 0.3985 0.4216 169,700 -0.01(-1.95%)
Jul 03, 2019 0.3948 0.4300 0.3880 0.4300 379,900 +0.04(+10.26%)
Jul 02, 2019 0.3800 0.4000 0.3700 0.3900 121,408 +0.01(+2.60%)
Jul 01, 2019 0.3750 0.3914 0.3750 0.3801 150,885 +0.02(+6.17%)
Jun 28, 2019 0.3700 0.3885 0.3500 0.3580 254,300 -0.01(-3.24%)
Jun 27, 2019 0.3324 0.3700 0.3324 0.3700 220,443 +0.03(+9.66%)
Jun 26, 2019 0.3398 0.3474 0.3350 0.3374 81,712 -0.00(-0.71%)
Jun 25, 2019 0.3299 0.3398 0.3201 0.3398 98,607 +0.01(+2.97%)
Jun 24, 2019 0.3300 0.3425 0.3230 0.3300 74,726 -0.00(-0.66%)
Jun 21, 2019 0.3380 0.3395 0.3322 0.3322 52,300 -0.01(-3.26%)
Jun 20, 2019 0.3350 0.3434 0.3275 0.3434 58,675 +0.00(+1.42%)
Jun 19, 2019 0.3399 0.3475 0.3303 0.3386 159,912 +0.01(+1.90%)
Jun 18, 2019 0.3200 0.3352 0.3200 0.3323 62,496 +0.01(+1.53%)
Jun 17, 2019 0.3301 0.3386 0.3200 0.3273 43,647 +0.00(+0.65%)
Jun 14, 2019 0.3219 0.3384 0.3219 0.3252 132,900 -0.01(-2.90%)
Jun 13, 2019 0.3213 0.3410 0.3213 0.3349 86,643 +0.01(+4.53%)
Jun 12, 2019 0.3317 0.3400 0.3200 0.3204 169,516 -0.02(-5.76%)
Jun 11, 2019 0.3301 0.3525 0.3255 0.3400 96,381 -0.01(-3.19%)
Jun 10, 2019 0.3749 0.3749 0.3400 0.3512 774,067 +0.01(+1.80%)
Jun 07, 2019 0.3250 0.3577 0.3250 0.3450 209,600 +0.02(+5.12%)
Jun 06, 2019 0.3190 0.3390 0.3155 0.3282 291,157 +0.01(+1.58%)
Jun 05, 2019 0.3200 0.3390 0.3200 0.3231 924,817 -0.03(-9.06%)
Jun 04, 2019 0.4490 0.5100 0.3251 0.3553 5,966,752 +0.04(+11.59%)
Jun 03, 2019 0.3100 0.3365 0.3100 0.3184 251,554 -0.02(-5.24%)
May 31, 2019 0.3500 0.3600 0.3160 0.3360 617,200 +0.01(+3.23%)
May 30, 2019 0.3365 0.4600 0.3253 0.3255 3,009,349 +0.01(+1.72%)
May 29, 2019 0.3300 0.3300 0.3200 0.3200 83,581 -0.02(-5.04%)
May 28, 2019 0.3400 0.3400 0.3275 0.3370 61,640 +0.01(+2.12%)
May 24, 2019 0.3200 0.3500 0.3200 0.3300 91,100 +0.00(+0.00%)
May 23, 2019 0.3400 0.3500 0.3200 0.3300 128,473 -0.02(-4.98%)
May 22, 2019 0.3500 0.3587 0.3350 0.3473 224,150 -0.00(-0.77%)
May 21, 2019 0.4000 0.3950 0.3155 0.3500 606,808 +0.01(+2.34%)
May 20, 2019 0.3935 0.3935 0.3352 0.3420 809,290 -0.05(-13.09%)
May 17, 2019 0.3600 0.4250 0.3443 0.3935 1,921,000 +0.04(+9.79%)
May 16, 2019 0.3800 0.3819 0.3443 0.3584 396,454 -0.02(-6.28%)
May 15, 2019 0.4100 0.4100 0.3145 0.3824 691,614 -0.03(-6.50%)
May 14, 2019 0.3944 0.4150 0.3944 0.4090 43,937 +0.01(+3.70%)
May 13, 2019 0.4222 0.4222 0.3800 0.3944 103,307 -0.00(-1.20%)
May 10, 2019 0.3950 0.4299 0.3900 0.3992 73,800 +0.02(+6.20%)
May 09, 2019 0.3900 0.3960 0.3759 0.3759 43,699 -0.01(-2.87%)
May 08, 2019 0.3802 0.3870 0.3750 0.3870 15,542 +0.01(+1.79%)
May 07, 2019 0.3900 0.3900 0.3700 0.3802 40,281 -0.00(-1.25%)
May 06, 2019 0.4100 0.4104 0.3850 0.3850 23,223 -0.02(-5.20%)
May 03, 2019 0.4101 0.4141 0.3901 0.4061 37,200 -0.01(-2.96%)
May 02, 2019 0.4100 0.4195 0.3606 0.4185 105,599 -0.00(-0.24%)
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.