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: 12:32 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 (%)
Dec 31, 2020 2.120 2.120 2.120 288,244 +0.04(+1.92%)
Dec 30, 2020 1.960 2.120 1.950 2.080 288,244 +0.13(+6.67%)
Dec 29, 2020 2.040 2.040 1.940 1.950 219,518 -0.04(-2.01%)
Dec 28, 2020 2.000 2.020 1.960 1.990 218,239 -0.03(-1.49%)
Dec 24, 2020 1.980 2.060 1.980 2.020 163,900 +0.06(+3.06%)
Dec 23, 2020 2.070 2.070 1.950 1.960 259,706 -0.12(-5.77%)
Dec 22, 2020 2.040 2.140 1.940 2.080 339,004 +0.02(+0.97%)
Dec 21, 2020 2.180 2.190 2.030 2.060 315,773 -0.14(-6.36%)
Dec 18, 2020 2.140 2.300 2.060 2.200 947,900 +0.04(+1.85%)
Dec 17, 2020 2.260 2.280 2.110 2.160 407,542 -0.06(-2.70%)
Dec 16, 2020 2.040 2.300 2.040 2.220 801,441 +0.16(+7.77%)
Dec 15, 2020 2.110 2.120 2.000 2.060 223,723 +0.03(+1.48%)
Dec 14, 2020 1.890 2.070 1.890 2.030 579,560 +0.13(+6.84%)
Dec 11, 2020 1.870 1.930 1.870 1.900 123,200 +0.03(+1.60%)
Dec 10, 2020 1.850 1.872 1.820 1.870 116,245 +0.02(+1.08%)
Dec 09, 2020 1.900 1.920 1.850 1.850 236,266 -0.06(-3.14%)
Dec 08, 2020 1.910 1.940 1.850 1.910 254,991 +0.01(+0.53%)
Dec 07, 2020 1.870 2.020 1.840 1.900 478,212 +0.04(+2.15%)
Dec 04, 2020 1.860 1.880 1.850 1.860 181,200 +0.01(+0.54%)
Dec 03, 2020 1.750 1.910 1.750 1.850 207,857 +0.06(+3.35%)
Dec 02, 2020 1.780 1.820 1.680 1.790 374,355 +0.14(+8.48%)
Dec 01, 2020 1.700 1.700 1.650 1.650 130,412 -0.03(-1.79%)
Nov 30, 2020 1.730 1.760 1.610 1.680 463,054 -0.07(-4.00%)
Nov 27, 2020 1.770 1.780 1.710 1.750 48,300 -0.02(-1.13%)
Nov 25, 2020 1.750 1.800 1.610 1.770 314,300 +0.02(+1.14%)
Nov 24, 2020 1.940 1.940 1.730 1.750 322,170 -0.10(-5.41%)
Nov 23, 2020 1.600 1.880 1.590 1.850 775,672 +0.30(+19.35%)
Nov 20, 2020 1.520 1.558 1.500 1.550 104,600 +0.00(+0.00%)
Nov 19, 2020 1.500 1.560 1.500 1.550 66,713 +0.04(+2.65%)
Nov 18, 2020 1.480 1.580 1.480 1.510 128,017 -0.02(-1.31%)
Nov 17, 2020 1.500 1.590 1.411 1.530 191,282 -0.05(-3.16%)
Nov 16, 2020 1.480 1.730 1.450 1.580 348,713 +0.11(+7.48%)
Nov 13, 2020 1.530 1.530 1.410 1.470 184,400 -0.02(-1.34%)
Nov 12, 2020 1.490 1.540 1.480 1.490 86,349 -0.03(-1.97%)
Nov 11, 2020 1.600 1.600 1.470 1.520 195,642 -0.06(-3.80%)
Nov 10, 2020 1.550 1.590 1.420 1.580 217,361 +0.07(+4.64%)
Nov 09, 2020 1.570 1.600 1.490 1.510 157,028 +0.04(+2.72%)
Nov 06, 2020 1.490 1.545 1.470 1.470 72,300 +0.00(+0.00%)
Nov 05, 2020 1.500 1.500 1.460 1.470 118,741 -0.03(-2.00%)
Nov 04, 2020 1.540 1.540 1.490 1.500 49,861 -0.04(-2.60%)
Nov 03, 2020 1.560 1.560 1.500 1.540 85,447 +0.02(+1.32%)
Nov 02, 2020 1.530 1.550 1.480 1.520 92,562 -0.02(-1.30%)
Oct 30, 2020 1.600 1.620 1.450 1.540 165,300 -0.03(-1.91%)
Oct 29, 2020 1.490 1.590 1.470 1.570 98,412 +0.10(+6.80%)
Oct 28, 2020 1.620 1.630 1.450 1.470 288,442 -0.16(-9.82%)
Oct 27, 2020 1.640 1.680 1.630 1.630 63,319 -0.03(-1.81%)
Oct 26, 2020 1.750 1.760 1.640 1.660 230,705 -0.11(-6.21%)
Oct 23, 2020 1.720 1.780 1.690 1.770 77,900 +0.08(+4.73%)
Oct 22, 2020 1.760 1.840 1.660 1.690 196,258 -0.06(-3.43%)
Oct 21, 2020 1.710 1.770 1.690 1.750 118,114 +0.02(+1.16%)
Oct 20, 2020 1.690 1.800 1.690 1.730 89,959 +0.04(+2.37%)
Oct 19, 2020 1.840 1.860 1.670 1.690 169,234 -0.17(-9.14%)
Oct 16, 2020 1.850 1.920 1.820 1.860 125,100 -0.03(-1.59%)
Oct 15, 2020 1.780 1.920 1.750 1.890 233,531 +0.05(+2.72%)
Oct 14, 2020 1.980 2.020 1.810 1.840 467,984 -0.20(-9.80%)
Oct 13, 2020 1.720 2.170 1.660 2.040 2,328,252 +0.30(+17.24%)
Oct 12, 2020 1.750 1.820 1.720 1.740 194,927 -0.02(-1.14%)
Oct 09, 2020 1.750 1.890 1.710 1.760 309,100 +0.01(+0.57%)
Oct 08, 2020 1.900 1.950 1.690 1.750 344,131 -0.11(-5.91%)
Oct 07, 2020 1.620 1.870 1.615 1.860 280,682 +0.26(+16.25%)
Oct 06, 2020 1.660 1.700 1.600 1.600 130,318 -0.04(-2.44%)
Oct 05, 2020 1.580 1.680 1.510 1.640 161,998 +0.06(+3.80%)
Oct 02, 2020 1.520 1.630 1.460 1.580 154,500 +0.06(+3.95%)
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.