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

Milestone Scientific (NY: MLSS )

0.7699 +0.0599 (+8.44%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 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 (%)
Nov 30, 2016 1.700 1.750 1.700 1.750 3,994 +0.05(+3.24%)
Nov 29, 2016 1.700 1.700 1.695 1.695 446 -0.05(-3.14%)
Nov 28, 2016 1.700 1.750 1.700 1.750 9,422 +0.05(+2.94%)
Nov 25, 2016 1.700 1.700 1.650 1.700 1,060 +0.00(+0.00%)
Nov 23, 2016 1.700 1.700 1.700 0 -0.05(-2.86%)
Nov 22, 2016 1.500 1.750 1.405 1.750 15,621 +0.05(+2.94%)
Nov 21, 2016 1.692 1.700 1.692 1.700 4,376 +0.00(+0.00%)
Nov 18, 2016 1.650 1.700 1.650 1.700 2,400 +0.00(+0.00%)
Nov 17, 2016 1.750 1.750 1.650 1.700 20,945 -0.10(-5.56%)
Nov 15, 2016 1.800 37 +0.00(+0.00%)
Nov 14, 2016 1.807 1.850 1.800 1.800 11,294 +0.00(+0.00%)
Nov 11, 2016 1.850 1.850 1.800 1.800 4,230 -0.10(-5.26%)
Nov 10, 2016 2.050 2.050 1.850 1.900 25,441 -0.15(-7.32%)
Nov 09, 2016 1.800 2.050 1.800 2.050 23,175 +0.30(+17.14%)
Nov 08, 2016 1.750 1.750 1.750 1.750 203 -0.05(-2.78%)
Nov 07, 2016 1.800 1.863 1.700 1.800 12,331 -0.05(-2.70%)
Nov 04, 2016 1.850 1.950 1.803 1.850 11,093 +0.00(+0.00%)
Nov 03, 2016 1.950 1.950 1.850 1.850 5,543 -0.05(-2.63%)
Nov 02, 2016 1.850 1.900 1.850 1.900 392 +0.05(+2.70%)
Nov 01, 2016 1.850 1.850 1.800 1.850 6,458 +0.00(+0.00%)
Oct 31, 2016 1.850 1.850 1.800 1.850 787 -0.05(-2.63%)
Oct 28, 2016 1.850 1.900 1.850 1.900 500 +0.05(+2.70%)
Oct 27, 2016 1.850 1.900 1.850 1.850 7,533 +0.00(+0.00%)
Oct 26, 2016 1.900 1.900 1.800 1.850 1,369 -0.05(-2.63%)
Oct 25, 2016 1.850 1.900 1.850 1.900 771 -0.05(-2.56%)
Oct 24, 2016 2.050 2.050 1.900 1.950 7,089 -0.10(-4.88%)
Oct 21, 2016 2.000 2.050 2.000 2.050 12,903 +0.05(+2.50%)
Oct 20, 2016 2.000 2.000 1.950 2.000 19,916 +0.05(+2.56%)
Oct 19, 2016 1.950 2.050 1.900 1.950 16,204 +0.00(+0.00%)
Oct 18, 2016 1.950 2.050 1.950 1.950 10,639 +0.00(+0.00%)
Oct 17, 2016 2.000 2.030 1.950 1.950 20,538 +0.05(+2.63%)
Oct 14, 2016 1.940 1.950 1.890 1.900 29,498 +0.04(+2.15%)
Oct 13, 2016 1.840 1.910 1.820 1.860 17,303 +0.05(+2.76%)
Oct 12, 2016 1.840 1.840 1.760 1.810 17,989 -0.03(-1.64%)
Oct 11, 2016 1.860 1.860 1.830 1.840 6,761 -0.01(-0.54%)
Oct 10, 2016 1.823 1.916 1.810 1.850 12,702 -0.08(-4.15%)
Oct 07, 2016 1.957 1.957 1.880 1.930 27,740 -0.05(-2.53%)
Oct 05, 2016 1.990 2.030 1.950 1.980 101 -0.07(-3.41%)
Oct 04, 2016 2.050 2.064 2.020 2.050 8,428 -0.02(-0.97%)
Oct 03, 2016 2.190 2.190 2.050 2.070 9,230 -0.09(-4.17%)
Sep 30, 2016 2.150 2.160 2.020 2.160 20,521 +0.13(+6.41%)
Sep 29, 2016 2.050 2.100 2.019 2.030 7,546 -0.02(-0.98%)
Sep 28, 2016 2.030 2.120 2.028 2.050 25,513 +0.00(+0.00%)
Sep 27, 2016 2.080 2.110 1.950 2.050 35,728 +0.05(+2.50%)
Sep 26, 2016 2.030 2.105 1.975 2.000 24,666 -0.08(-3.85%)
Sep 23, 2016 1.980 2.080 1.950 2.080 44,018 +0.13(+6.67%)
Sep 22, 2016 2.030 2.120 1.950 1.950 32,672 -0.15(-7.14%)
Sep 21, 2016 2.030 2.100 2.000 2.100 24,104 +0.03(+1.45%)
Sep 20, 2016 2.230 2.230 2.049 2.070 27,525 -0.21(-9.21%)
Sep 19, 2016 2.220 2.380 2.180 2.280 41,704 +0.14(+6.54%)
Sep 16, 2016 1.940 2.200 1.920 2.140 57,434 +0.10(+4.90%)
Sep 15, 2016 2.000 2.100 1.850 2.040 65,111 +0.10(+5.15%)
Sep 14, 2016 2.090 2.100 1.910 1.940 79,042 -0.10(-4.90%)
Sep 13, 2016 2.080 2.090 2.030 2.040 34,020 -0.19(-8.52%)
Sep 12, 2016 2.190 2.230 2.050 2.230 26,928 +0.08(+3.72%)
Sep 09, 2016 2.210 2.210 2.150 2.150 21,760 -0.04(-1.83%)
Sep 08, 2016 2.270 2.270 2.170 2.190 30,772 -0.06(-2.67%)
Sep 07, 2016 2.360 2.360 2.250 2.250 9,255 -0.09(-3.85%)
Sep 06, 2016 2.180 2.340 2.170 2.340 55,603 +0.16(+7.34%)
Sep 02, 2016 2.310 2.180 2.180 2.180 35,400 -0.17(-7.23%)
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.