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: 11:36 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 (%)
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%)
Aug 01, 2019 0.4600 0.5700 0.4600 0.5100 725,838 +0.05(+12.09%)
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%)
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.