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

Milestone Scientific (NY: MLSS )

0.7149 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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, 2019 0.3488 0.3488 0.3300 0.3300 30,000 -0.01(-3.68%)
Mar 28, 2019 0.3331 0.3500 0.3149 0.3426 120,412 +0.01(+2.88%)
Mar 27, 2019 0.3434 0.3465 0.3301 0.3330 102,612 -0.01(-2.57%)
Mar 26, 2019 0.3573 0.3579 0.3400 0.3418 27,769 -0.01(-3.34%)
Mar 25, 2019 0.3644 0.3644 0.3400 0.3536 221,778 -0.02(-4.43%)
Mar 22, 2019 0.3800 0.3920 0.3626 0.3700 149,800 -0.01(-2.89%)
Mar 21, 2019 0.3835 0.3899 0.3626 0.3810 126,257 -0.01(-2.38%)
Mar 20, 2019 0.4010 0.4010 0.3626 0.3903 176,871 -0.01(-2.86%)
Mar 19, 2019 0.4400 0.4500 0.3901 0.4018 1,015,940 -0.03(-6.56%)
Mar 18, 2019 0.3660 0.4300 0.3650 0.4300 967,473 +0.07(+18.07%)
Mar 15, 2019 0.3690 0.3690 0.3553 0.3642 262,400 -0.00(-1.30%)
Mar 14, 2019 0.3750 0.3750 0.3500 0.3690 80,519 -0.01(-1.49%)
Mar 13, 2019 0.3675 0.3950 0.3500 0.3746 281,264 +0.01(+2.57%)
Mar 12, 2019 0.3749 0.3750 0.3521 0.3652 40,592 +0.01(+1.44%)
Mar 11, 2019 0.3600 0.3636 0.3500 0.3600 65,644 -0.01(-2.01%)
Mar 08, 2019 0.3790 0.3881 0.3600 0.3674 53,300 +0.01(+2.08%)
Mar 07, 2019 0.3685 0.3749 0.3599 0.3599 143,137 -0.00(-0.03%)
Mar 06, 2019 0.3603 0.3900 0.3590 0.3600 653,982 +0.01(+2.56%)
Mar 05, 2019 0.3700 0.3700 0.3500 0.3510 129,807 +0.00(+0.29%)
Mar 04, 2019 0.3417 0.3500 0.3410 0.3500 49,723 +0.01(+1.45%)
Mar 01, 2019 0.3680 0.3680 0.3400 0.3450 89,900 +0.00(+0.03%)
Feb 28, 2019 0.3699 0.3721 0.3400 0.3449 54,768 -0.02(-4.78%)
Feb 27, 2019 0.3650 0.3699 0.3445 0.3622 128,026 +0.03(+8.83%)
Feb 26, 2019 0.3400 0.3550 0.3328 0.3328 59,505 -0.01(-2.12%)
Feb 25, 2019 0.3303 0.3599 0.3303 0.3400 102,992 -0.00(-0.29%)
Feb 22, 2019 0.3400 0.3550 0.3300 0.3410 113,300 +0.00(+0.35%)
Feb 21, 2019 0.3500 0.3500 0.3303 0.3398 178,550 -0.00(-0.06%)
Feb 20, 2019 0.3500 0.3600 0.3400 0.3400 214,355 -0.01(-4.12%)
Feb 19, 2019 0.3800 0.3800 0.3500 0.3546 181,827 -0.02(-4.16%)
Feb 15, 2019 0.3600 0.3700 0.3500 0.3700 345,600 +0.01(+3.93%)
Feb 14, 2019 0.3500 0.3700 0.3500 0.3560 49,527 -0.00(-1.11%)
Feb 13, 2019 0.3603 0.3603 0.3410 0.3600 73,055 +0.00(+0.14%)
Feb 12, 2019 0.3560 0.3700 0.3560 0.3595 114,482 +0.01(+2.10%)
Feb 11, 2019 0.3954 0.3983 0.3521 0.3521 271,513 -0.02(-6.11%)
Feb 08, 2019 0.3490 0.3850 0.3360 0.3750 405,700 +0.03(+7.36%)
Feb 07, 2019 0.3568 0.3700 0.3379 0.3493 155,758 -0.00(-0.20%)
Feb 06, 2019 0.3550 0.3651 0.3500 0.3500 34,927 -0.01(-2.78%)
Feb 05, 2019 0.3900 0.3900 0.3500 0.3600 100,376 -0.04(-10.00%)
Feb 04, 2019 0.3700 0.4000 0.3500 0.4000 89,605 +0.05(+13.31%)
Feb 01, 2019 0.3800 0.3800 0.3450 0.3530 476,400 -0.05(-11.75%)
Jan 31, 2019 0.3900 0.4300 0.3900 0.4000 90,277 -0.00(-0.65%)
Jan 30, 2019 0.4288 0.4288 0.3900 0.4026 211,899 -0.00(-1.03%)
Jan 29, 2019 0.4800 0.4804 0.3891 0.4068 275,460 -0.07(-15.07%)
Jan 28, 2019 0.6000 0.8700 0.4410 0.4790 2,336,483 +0.08(+19.15%)
Jan 25, 2019 0.4100 0.4500 0.3850 0.4020 156,200 -0.01(-1.93%)
Jan 24, 2019 0.4000 0.4348 0.3950 0.4099 116,192 +0.04(+9.42%)
Jan 23, 2019 0.3671 0.3996 0.3600 0.3746 50,935 +0.01(+4.06%)
Jan 22, 2019 0.3700 0.3900 0.3600 0.3600 20,154 -0.05(-11.11%)
Jan 18, 2019 0.3820 0.4680 0.3820 0.4050 79,700 +0.04(+12.00%)
Jan 17, 2019 0.3805 0.3905 0.3616 0.3616 2,793 -0.02(-4.97%)
Jan 16, 2019 0.3719 0.3920 0.3550 0.3805 9,192 -0.01(-2.93%)
Jan 15, 2019 0.4000 0.4270 0.3520 0.3920 86,313 -0.01(-2.00%)
Jan 14, 2019 0.4000 0.4200 0.3700 0.4000 91,241 -0.01(-2.44%)
Jan 11, 2019 0.3500 0.4400 0.3500 0.4100 89,300 +0.04(+11.69%)
Jan 10, 2019 0.3822 0.3870 0.3298 0.3671 52,433 -0.02(-5.87%)
Jan 09, 2019 0.4321 0.4321 0.3190 0.3900 62,468 -0.02(-5.25%)
Jan 08, 2019 0.3400 0.4278 0.3350 0.4116 380,733 +0.08(+24.73%)
Jan 07, 2019 0.3075 0.3350 0.2924 0.3300 92,503 +0.02(+6.45%)
Jan 04, 2019 0.3100 0.3100 0.3000 0.3100 12,100 +0.01(+1.64%)
Jan 03, 2019 0.3350 0.3350 0.3000 0.3050 24,025 -0.04(-10.29%)
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.