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

Milestone Scientific (NY: MLSS )

0.6803 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2018 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Aug 30, 2018 0.7500 0.7500 0.7240 0.7500 9,061 +0.00(+0.00%)
Aug 29, 2018 0.7400 0.7500 0.7300 0.7500 9,611 +0.01(+1.35%)
Aug 28, 2018 0.7400 0.8000 0.7400 0.7400 11,030 +0.00(+0.38%)
Aug 27, 2018 0.7000 0.7700 0.7000 0.7372 15,133 -0.04(-5.49%)
Aug 24, 2018 0.7000 0.8000 0.7000 0.7800 4,800 +0.06(+8.33%)
Aug 23, 2018 0.7400 0.7400 0.7200 0.7200 5,803 -0.01(-1.77%)
Aug 22, 2018 0.7170 0.7400 0.7170 0.7330 13,188 +0.02(+2.95%)
Aug 21, 2018 0.7500 0.7600 0.7120 0.7120 18,689 -0.02(-2.47%)
Aug 20, 2018 0.7400 0.7700 0.7100 0.7300 20,559 -0.02(-2.01%)
Aug 17, 2018 0.7500 0.7650 0.7450 0.7450 3,300 +0.00(+0.00%)
Aug 16, 2018 0.7600 0.7560 0.7450 0.7450 10,685 -0.01(-1.23%)
Aug 15, 2018 0.8301 0.8302 0.7500 0.7543 14,396 -0.08(-9.12%)
Aug 14, 2018 0.8300 0.8350 0.8300 0.8300 2,779 -0.00(-0.53%)
Aug 13, 2018 0.8444 0.8444 0.8344 0.8344 752 +0.00(+0.53%)
Aug 10, 2018 0.8200 0.8400 0.8200 0.8300 8,100 -0.00(-0.30%)
Aug 09, 2018 0.8471 0.8471 0.8325 0.8325 1,129 -0.01(-0.60%)
Aug 08, 2018 0.8423 0.8423 0.8350 0.8375 2,277 -0.00(-0.30%)
Aug 07, 2018 0.8467 0.8467 0.8400 0.8400 794 -0.01(-1.18%)
Aug 06, 2018 0.8500 0.8528 0.8500 0.8500 1,280 +0.01(+1.19%)
Aug 03, 2018 0.8500 0.8500 0.8400 0.8400 1,300 +0.02(+2.07%)
Aug 02, 2018 0.9201 0.9201 0.8220 0.8230 5,862 +0.02(+2.87%)
Aug 01, 2018 0.7550 0.8000 0.7550 0.8000 65,590 +0.05(+6.58%)
Jul 31, 2018 0.7640 0.7740 0.7506 0.7506 26,613 -0.01(-1.11%)
Jul 30, 2018 0.8352 0.8600 0.7500 0.7590 107,472 -0.08(-9.64%)
Jul 27, 2018 0.8600 0.8800 0.8400 0.8400 5,800 -0.02(-2.33%)
Jul 26, 2018 0.8037 0.8605 0.8037 0.8600 12,214 +0.01(+1.18%)
Jul 24, 2018 0.8500 0.8500 0.8500 63 -0.01(-1.16%)
Jul 23, 2018 0.8800 0.8800 0.8600 0.8600 5,467 -0.03(-3.37%)
Jul 20, 2018 0.8700 0.8900 0.8651 0.8900 13,361 +0.01(+1.14%)
Jul 19, 2018 0.8812 0.8812 0.8500 0.8800 2,886 -0.01(-1.26%)
Jul 18, 2018 0.8959 0.9147 0.8875 0.8912 17,037 +0.00(+0.14%)
Jul 17, 2018 0.8174 0.8934 0.8174 0.8900 57,984 +0.08(+9.55%)
Jul 16, 2018 0.7941 0.8200 0.7941 0.8124 2,066 -0.00(-0.21%)
Jul 13, 2018 0.7970 0.8200 0.7970 0.8141 5,251 +0.02(+2.53%)
Jul 12, 2018 0.7940 0.7940 0.7940 0.7940 359 -0.01(-0.75%)
Jul 11, 2018 0.7801 0.8006 0.7801 0.8000 1,350 +0.00(+0.00%)
Jul 10, 2018 0.8190 0.8200 0.8000 0.8000 10,138 +0.02(+2.56%)
Jul 09, 2018 0.8000 0.8500 0.7800 0.7800 27,327 -0.04(-4.88%)
Jul 06, 2018 0.7500 0.8400 0.7500 0.8200 30,377 +0.04(+5.13%)
Jul 05, 2018 0.7500 0.8000 0.7500 0.7800 21,930 +0.01(+1.30%)
Jul 03, 2018 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 02, 2018 0.8100 0.8200 0.7518 0.7700 10,198 -0.02(-2.53%)
Jun 29, 2018 0.7700 0.8100 0.7700 0.7900 15,873 +0.03(+3.95%)
Jun 28, 2018 0.7776 0.7776 0.7400 0.7600 11,466 +0.00(+0.00%)
Jun 27, 2018 0.7600 0.7980 0.7600 0.7600 2,210 -0.03(-3.18%)
Jun 26, 2018 0.7624 0.8483 0.7600 0.7850 41,002 +0.01(+1.42%)
Jun 25, 2018 0.7500 0.8000 0.7500 0.7740 28,750 +0.03(+4.59%)
Jun 22, 2018 0.8400 0.8500 0.7400 0.7400 72,884 -0.10(-11.90%)
Jun 21, 2018 0.8200 0.8600 0.8200 0.8400 15,987 +0.02(+2.44%)
Jun 20, 2018 0.7700 0.8370 0.7660 0.8200 33,780 +0.07(+9.33%)
Jun 19, 2018 0.7400 0.7900 0.7400 0.7500 33,442 +0.00(+0.00%)
Jun 18, 2018 0.8100 0.8100 0.7400 0.7500 11,636 -0.06(-7.41%)
Jun 15, 2018 0.8100 0.7400 0.8100 11,313 +0.07(+9.46%)
Jun 14, 2018 0.7900 0.8070 0.7400 0.7400 12,942 -0.03(-3.90%)
Jun 13, 2018 0.8065 0.8240 0.7700 0.7700 9,255 -0.03(-4.23%)
Jun 12, 2018 0.8000 0.8400 0.7800 0.8040 52,306 -0.02(-1.95%)
Jun 11, 2018 0.7690 0.8390 0.7690 0.8200 40,131 +0.06(+8.04%)
Jun 08, 2018 0.7500 0.8050 0.7400 0.7590 14,019 -0.06(-7.44%)
Jun 07, 2018 0.7700 0.8200 0.7400 0.8200 83,649 +0.05(+6.49%)
Jun 06, 2018 0.7700 0.7700 103,567 -0.09(-10.47%)
Jun 05, 2018 0.8500 0.8800 0.8200 0.8600 87,829 +0.04(+4.88%)
Jun 04, 2018 0.8330 0.8459 0.8200 0.8200 10,014 -0.01(-0.73%)
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.