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

Milestone Scientific (NY: MLSS )

0.6803 -0.0097 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2019 1.100 1.130 0.9662 1.030 310,023 -0.05(-4.63%)
Oct 30, 2019 1.170 1.219 1.050 1.080 158,595 -0.10(-8.47%)
Oct 29, 2019 1.170 1.230 1.150 1.180 322,936 -0.01(-0.84%)
Oct 28, 2019 1.040 1.200 1.030 1.190 347,927 +0.14(+13.33%)
Oct 25, 2019 1.100 1.140 1.050 1.050 509,500 -0.05(-4.55%)
Oct 24, 2019 1.220 1.280 1.050 1.100 845,862 -0.10(-8.33%)
Oct 23, 2019 1.260 1.269 1.150 1.200 564,624 -0.04(-3.23%)
Oct 22, 2019 1.260 1.350 1.200 1.240 412,373 -0.04(-3.13%)
Oct 21, 2019 1.380 1.380 1.200 1.280 986,432 -0.07(-5.19%)
Oct 18, 2019 1.180 1.410 1.140 1.350 2,177,900 +0.17(+14.41%)
Oct 17, 2019 1.120 1.220 1.100 1.180 634,252 +0.04(+3.51%)
Oct 16, 2019 0.9900 1.217 0.9750 1.140 1,289,047 +0.18(+18.16%)
Oct 15, 2019 1.050 1.050 0.9601 0.9648 263,573 -0.12(-10.67%)
Oct 14, 2019 0.9700 1.080 0.9091 1.080 483,653 +0.11(+11.05%)
Oct 11, 2019 0.9500 0.9725 0.8919 0.9725 245,200 +0.05(+5.16%)
Oct 10, 2019 0.8700 0.9400 0.8700 0.9248 131,557 +0.03(+3.29%)
Oct 09, 2019 0.8990 0.9700 0.8953 0.8953 242,492 -0.01(-1.03%)
Oct 08, 2019 0.8522 0.9100 0.8522 0.9046 131,548 +0.05(+6.06%)
Oct 07, 2019 0.8423 0.8900 0.8351 0.8529 195,879 +0.01(+1.54%)
Oct 04, 2019 0.7930 0.8495 0.7784 0.8400 131,200 +0.04(+5.26%)
Oct 03, 2019 0.8800 0.8800 0.7500 0.7980 192,130 -0.04(-4.24%)
Oct 02, 2019 0.9000 0.9200 0.8023 0.8333 201,516 -0.06(-7.09%)
Oct 01, 2019 0.8000 0.8999 0.7200 0.8969 517,293 +0.07(+8.06%)
Sep 30, 2019 1.000 1.010 0.8180 0.8300 611,073 -0.15(-15.35%)
Sep 27, 2019 0.8899 1.020 0.8850 0.9805 1,168,700 +0.10(+10.79%)
Sep 26, 2019 0.8296 0.9000 0.8296 0.8850 312,961 +0.05(+6.37%)
Sep 25, 2019 0.8300 0.8603 0.8294 0.8320 108,047 -0.01(-1.11%)
Sep 24, 2019 0.8237 0.8534 0.8005 0.8413 89,334 +0.01(+1.47%)
Sep 23, 2019 0.8900 0.9000 0.7970 0.8291 123,123 -0.06(-6.62%)
Sep 20, 2019 0.8600 0.8900 0.8300 0.8879 142,200 +0.04(+4.79%)
Sep 19, 2019 0.8243 0.8900 0.8200 0.8473 194,437 +0.02(+2.17%)
Sep 18, 2019 0.7885 0.8900 0.7885 0.8293 215,687 +0.04(+5.12%)
Sep 17, 2019 0.8390 0.8390 0.7800 0.7889 49,665 -0.01(-1.39%)
Sep 16, 2019 0.7800 0.8452 0.7700 0.8000 172,745 +0.03(+3.23%)
Sep 13, 2019 0.7521 0.7800 0.7400 0.7750 76,300 +0.02(+2.04%)
Sep 12, 2019 0.7600 0.7716 0.7565 0.7595 104,867 +0.00(+0.56%)
Sep 11, 2019 0.7700 0.7700 0.7015 0.7553 174,248 +0.01(+0.79%)
Sep 10, 2019 0.7000 0.7700 0.6541 0.7494 217,399 +0.04(+5.91%)
Sep 09, 2019 0.7700 0.7700 0.6541 0.7076 128,293 -0.03(-4.05%)
Sep 06, 2019 0.7700 0.7797 0.6800 0.7375 294,500 -0.03(-4.22%)
Sep 05, 2019 0.8500 0.8500 0.7400 0.7700 199,763 -0.06(-7.11%)
Sep 04, 2019 0.9500 0.9500 0.8069 0.8289 176,855 -0.05(-5.72%)
Sep 03, 2019 0.9200 0.9280 0.8041 0.8792 243,111 -0.06(-6.77%)
Aug 30, 2019 0.8400 0.9430 0.7000 0.9430 1,022,100 +0.15(+18.62%)
Aug 29, 2019 0.6900 0.8400 0.6850 0.7950 1,413,834 +0.10(+13.57%)
Aug 28, 2019 0.6400 0.7500 0.6400 0.7000 251,218 +0.05(+7.76%)
Aug 27, 2019 0.6400 0.6800 0.6400 0.6496 100,665 -0.00(-0.02%)
Aug 26, 2019 0.6500 0.6600 0.6188 0.6497 50,994 -0.01(-0.82%)
Aug 23, 2019 0.6568 0.6798 0.6010 0.6551 105,800 -0.00(-0.27%)
Aug 22, 2019 0.6900 0.6900 0.6568 0.6569 62,475 -0.00(-0.70%)
Aug 21, 2019 0.6529 0.6615 0.6500 0.6615 98,374 +0.03(+4.98%)
Aug 20, 2019 0.6428 0.6580 0.5602 0.6301 242,466 +0.00(+0.45%)
Aug 19, 2019 0.6000 0.6361 0.5789 0.6273 204,225 +0.07(+12.99%)
Aug 16, 2019 0.5300 0.5670 0.5209 0.5552 23,200 +0.03(+4.81%)
Aug 15, 2019 0.5700 0.5700 0.4576 0.5297 61,477 -0.03(-6.11%)
Aug 14, 2019 0.5300 0.5737 0.5122 0.5642 113,439 +0.02(+4.48%)
Aug 13, 2019 0.6000 0.6000 0.5250 0.5400 163,907 -0.05(-8.49%)
Aug 12, 2019 0.5490 0.6000 0.5451 0.5901 180,456 +0.05(+8.39%)
Aug 09, 2019 0.5564 0.5762 0.5300 0.5444 108,400 +0.01(+2.72%)
Aug 08, 2019 0.5400 0.5700 0.5300 0.5300 87,424 -0.01(-2.30%)
Aug 07, 2019 0.5300 0.5425 0.5001 0.5425 95,836 +0.02(+4.31%)
Aug 06, 2019 0.4968 0.5300 0.4968 0.5201 109,808 +0.02(+4.69%)
Aug 05, 2019 0.5100 0.5224 0.4802 0.4968 131,609 -0.01(-1.21%)
Aug 02, 2019 0.5355 0.5660 0.4700 0.5029 211,400 -0.01(-1.39%)
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.