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

Milestone Scientific (NY: MLSS )

0.7100 +0.0297 (+4.37%)
Streaming Delayed Price Updated: 1:23 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 29, 2018 0.7200 0.7200 0.7200 0 -0.05(-5.88%)
Mar 28, 2018 0.7918 0.8030 0.7100 0.7650 20,894 -0.04(-4.97%)
Mar 27, 2018 0.8300 0.8300 0.8047 0.8050 24,378 +0.01(+0.63%)
Mar 26, 2018 0.8249 0.8249 0.7850 0.8000 9,560 -0.00(-0.61%)
Mar 23, 2018 0.8576 0.8600 0.7901 0.8049 35,821 -0.07(-8.28%)
Mar 22, 2018 0.8800 0.8886 0.8776 0.8776 6,076 -0.01(-1.15%)
Mar 21, 2018 0.8804 0.8887 0.8804 0.8878 4,249 +0.01(+0.84%)
Mar 20, 2018 0.9000 0.9000 0.8804 0.8804 22,285 -0.02(-2.21%)
Mar 19, 2018 0.9002 0.9199 0.9002 0.9003 1,773 -0.01(-1.07%)
Mar 16, 2018 0.9101 0.9110 0.9062 0.9100 17,471 +0.01(+0.91%)
Mar 15, 2018 0.9100 0.9200 0.9018 0.9018 2,173 +0.00(+0.20%)
Mar 14, 2018 0.9046 0.9046 0.9000 0.9000 21,500 +0.00(+0.00%)
Mar 13, 2018 0.9100 0.9280 0.9000 0.9000 16,096 -0.01(-1.10%)
Mar 12, 2018 0.9250 0.9275 0.9000 0.9100 48,914 -0.03(-3.19%)
Mar 09, 2018 0.9350 0.9402 0.9250 0.9400 12,175 -0.01(-1.08%)
Mar 08, 2018 0.9367 0.9950 0.9100 0.9503 218,998 +0.03(+3.67%)
Mar 07, 2018 0.9167 0.9167 16,457 -0.01(-1.43%)
Mar 06, 2018 0.9500 0.9595 0.9300 0.9300 6,172 +0.00(+0.00%)
Mar 05, 2018 0.9000 0.9403 0.9000 0.9300 12,966 +0.03(+3.30%)
Mar 02, 2018 0.9000 0.9100 0.9000 0.9003 22,090 -0.01(-1.32%)
Mar 01, 2018 0.9124 0.9124 0.9123 0.9123 13,396 -0.02(-2.03%)
Feb 28, 2018 0.9300 0.9601 0.9300 0.9312 50,516 +0.01(+1.22%)
Feb 27, 2018 0.9000 0.9300 0.8999 0.9200 60,994 +0.02(+2.21%)
Feb 26, 2018 0.9000 0.9100 0.9000 0.9001 10,513 +0.00(+0.00%)
Feb 23, 2018 0.8800 0.9100 0.8800 0.9001 10,146 +0.00(+0.00%)
Feb 22, 2018 0.9100 0.9200 0.9000 0.9001 16,688 -0.02(-2.16%)
Feb 21, 2018 0.9121 0.9300 0.9121 0.9200 18,309 +0.02(+2.21%)
Feb 20, 2018 0.8800 0.9200 0.8800 0.9001 6,027 -0.01(-1.20%)
Feb 16, 2018 0.9110 0.9110 0.9110 0 -0.01(-0.98%)
Feb 15, 2018 0.9100 0.9300 0.9045 0.9200 7,296 +0.00(+0.00%)
Feb 14, 2018 0.9001 0.9200 0.9001 0.9200 19,320 +0.00(+0.01%)
Feb 13, 2018 0.9200 0.9002 0.9199 14,487 +0.02(+2.21%)
Feb 12, 2018 0.9100 0.9300 0.9000 0.9000 30,805 -0.01(-1.11%)
Feb 09, 2018 0.9400 0.9400 0.9100 0.9101 23,255 -0.02(-2.14%)
Feb 08, 2018 0.9510 0.9511 0.9300 0.9300 21,563 -0.02(-2.31%)
Feb 07, 2018 0.9600 0.9510 0.9520 26,842 -0.01(-0.83%)
Feb 06, 2018 0.9804 0.9804 0.9500 0.9600 45,341 +0.01(+0.95%)
Feb 05, 2018 0.9510 0.9510 0.9510 0.9510 13,484 -0.02(-1.96%)
Feb 02, 2018 1.000 1.000 0.9557 0.9700 16,392 -0.01(-1.02%)
Feb 01, 2018 0.9850 0.9899 0.9600 0.9800 14,908 +0.03(+3.05%)
Jan 31, 2018 1.010 1.050 0.9510 0.9510 16,577 -0.04(-3.94%)
Jan 30, 2018 1.000 1.000 0.9900 0.9900 89,436 -0.01(-1.00%)
Jan 29, 2018 1.018 1.020 1.000 1.000 17,726 -0.02(-1.96%)
Jan 26, 2018 1.000 1.030 1.000 1.020 21,787 +0.02(+1.91%)
Jan 25, 2018 1.010 1.020 1.000 1.001 42,710 -0.01(-0.90%)
Jan 24, 2018 1.020 1.022 1.000 1.010 20,179 +0.01(+1.00%)
Jan 23, 2018 1.020 1.030 0.9673 1.000 128,884 -0.01(-0.99%)
Jan 22, 2018 1.050 1.134 1.000 1.010 88,383 -0.04(-3.82%)
Jan 19, 2018 1.025 1.050 1.020 1.050 11,486 -0.01(-0.93%)
Jan 18, 2018 1.110 1.110 1.010 1.060 20,107 -0.01(-0.93%)
Jan 17, 2018 1.153 1.153 1.060 1.070 86,311 -0.05(-4.46%)
Jan 16, 2018 1.150 1.160 1.120 1.120 10,141 -0.02(-1.75%)
Jan 12, 2018 1.140 1.140 1.140 0 -0.05(-4.20%)
Jan 11, 2018 1.200 1.190 1.190 38,433 +0.00(+0.00%)
Jan 10, 2018 1.180 1.200 1.130 1.190 30,597 +0.02(+1.71%)
Jan 09, 2018 1.190 1.190 1.150 1.170 20,893 +0.00(+0.00%)
Jan 08, 2018 1.150 1.170 1.150 1.170 5,645 +0.02(+1.74%)
Jan 05, 2018 1.180 1.204 1.150 1.150 41,498 -0.04(-2.95%)
Jan 04, 2018 1.175 1.250 1.130 1.185 72,665 -0.01(-0.43%)
Jan 03, 2018 1.150 1.250 1.100 1.190 121,798 +0.08(+7.22%)
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.