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: 2:51 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 (%)
Mar 31, 2017 1.400 1.450 1.350 1.350 28,168 +0.00(+0.00%)
Mar 30, 2017 1.450 1.475 1.350 1.350 11,961 -0.10(-6.90%)
Mar 29, 2017 1.450 1.450 1.450 1.450 787 +0.05(+3.57%)
Mar 28, 2017 1.400 1.450 1.400 1.400 3,920 +0.05(+3.70%)
Mar 27, 2017 1.300 1.400 1.300 1.350 28,482 -0.05(-3.57%)
Mar 24, 2017 1.500 1.500 1.400 1.400 7,681 -0.04(-2.60%)
Mar 23, 2017 1.400 1.450 1.400 1.437 1,843 +0.04(+2.67%)
Mar 22, 2017 1.500 1.500 1.400 1.400 23,548 -0.10(-6.67%)
Mar 21, 2017 1.550 1.555 1.500 1.500 14,031 -0.05(-3.23%)
Mar 20, 2017 1.550 1.550 1.500 1.550 5,879 -0.05(-3.13%)
Mar 17, 2017 1.550 1.600 1.533 1.600 6,150 +0.06(+4.07%)
Mar 16, 2017 1.538 1.538 1.538 1.538 857 +0.09(+6.03%)
Mar 15, 2017 1.550 1.550 1.450 1.450 14,860 -0.05(-3.33%)
Mar 14, 2017 1.550 1.550 1.500 1.500 596 +0.00(+0.00%)
Mar 13, 2017 1.550 1.550 1.500 1.500 4,292 +0.00(+0.00%)
Mar 10, 2017 1.500 1.550 1.500 1.500 8,552 +0.00(+0.00%)
Mar 09, 2017 1.500 1.535 1.500 1.500 20,401 +0.00(+0.00%)
Mar 08, 2017 1.500 1.500 1.500 1.500 233 -0.05(-3.23%)
Mar 07, 2017 1.550 1.550 1.500 1.550 9,105 +0.00(+0.00%)
Mar 06, 2017 1.500 1.550 1.500 1.550 25,902 +0.03(+1.64%)
Mar 03, 2017 1.500 1.550 1.450 1.525 44,936 -0.03(-1.61%)
Mar 02, 2017 1.600 1.600 1.400 1.550 89,695 +0.00(+0.00%)
Mar 01, 2017 1.550 1.600 1.550 1.550 35,390 +0.05(+3.33%)
Feb 28, 2017 1.450 1.650 1.450 1.500 74,235 +0.00(+0.00%)
Feb 27, 2017 1.355 1.500 1.350 1.500 40,173 +0.05(+3.45%)
Feb 24, 2017 1.400 1.450 1.400 1.450 2,332 +0.05(+3.57%)
Feb 23, 2017 1.350 1.400 1.350 1.400 6,358 -0.05(-3.45%)
Feb 22, 2017 1.400 1.450 1.400 1.450 1,487 +0.01(+0.73%)
Feb 21, 2017 1.350 1.450 1.350 1.440 16,486 -0.01(-0.72%)
Feb 17, 2017 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 16, 2017 1.455 1.500 1.450 1.450 2,391 -0.05(-3.33%)
Feb 15, 2017 1.400 1.500 1.400 1.500 17,755 +0.05(+3.45%)
Feb 14, 2017 1.350 1.500 1.350 1.450 9,769 +0.05(+3.94%)
Feb 13, 2017 1.400 1.400 1.355 1.395 6,384 +0.04(+3.33%)
Feb 10, 2017 1.300 1.350 1.300 1.350 13,741 +0.00(+0.00%)
Feb 09, 2017 1.250 1.400 1.250 1.350 20,832 +0.10(+8.00%)
Feb 08, 2017 1.350 1.400 1.250 1.250 30,645 -0.15(-10.71%)
Feb 07, 2017 1.400 1.400 1.300 1.400 8,136 +0.00(+0.00%)
Feb 06, 2017 1.450 1.450 1.300 1.400 21,681 -0.05(-3.45%)
Feb 03, 2017 1.500 1.500 1.450 1.450 37,236 +0.05(+3.57%)
Feb 02, 2017 1.200 1.450 1.150 1.400 112,088 +0.20(+16.67%)
Feb 01, 2017 1.250 1.350 1.100 1.200 80,932 +0.00(+0.00%)
Jan 31, 2017 1.200 1.200 1.150 1.200 46,527 -0.05(-4.00%)
Jan 30, 2017 1.250 1.250 1.200 1.250 12,015 +0.05(+4.17%)
Jan 27, 2017 1.250 1.300 1.245 1.200 37,740 -0.05(-4.00%)
Jan 26, 2017 1.295 1.300 1.250 1.250 18,013 +0.00(+0.00%)
Jan 25, 2017 1.350 1.350 1.250 1.250 77,172 -0.05(-3.85%)
Jan 24, 2017 1.355 1.355 1.250 1.300 10,261 -0.05(-3.70%)
Jan 23, 2017 1.400 1.400 1.350 1.350 3,136 -0.05(-3.57%)
Jan 20, 2017 1.400 1.425 1.400 1.400 19,221 +0.00(+0.00%)
Jan 19, 2017 1.405 1.450 1.400 1.400 24,289 -0.05(-3.45%)
Jan 18, 2017 1.450 1.458 1.397 1.450 8,544 +0.15(+11.54%)
Jan 17, 2017 1.400 1.400 1.300 1.300 15,175 -0.05(-3.70%)
Jan 13, 2017 1.350 1.350 1.350 0 +0.10(+8.00%)
Jan 12, 2017 1.250 1.300 1.250 1.250 3,285 +0.00(+0.00%)
Jan 11, 2017 1.300 1.300 1.250 1.250 49,821 +0.00(+0.00%)
Jan 10, 2017 1.300 1.300 1.250 1.250 16,550 +0.00(+0.00%)
Jan 09, 2017 1.200 1.300 1.200 1.250 15,818 +0.00(+0.00%)
Jan 06, 2017 1.300 1.350 1.200 1.250 98,946 -0.05(-3.85%)
Jan 05, 2017 1.250 1.322 1.250 1.300 28,904 -0.05(-3.70%)
Jan 04, 2017 1.350 1.400 1.300 1.350 48,173 +0.05(+3.85%)
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.