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

Milestone Scientific (NY: MLSS )

0.6803 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 31, 2017 1.250 1.255 1.250 1.250 8,509 -0.05(-3.85%)
Jul 28, 2017 1.295 1.300 1.250 1.300 10,789 +0.00(+0.00%)
Jul 27, 2017 1.300 1.300 1.250 1.300 8,359 +0.00(+0.00%)
Jul 26, 2017 1.300 1.400 1.250 1.300 76,117 +0.05(+4.00%)
Jul 25, 2017 1.425 1.425 1.250 1.250 123,629 -0.17(-12.03%)
Jul 24, 2017 1.450 1.450 1.400 1.421 6,101 +0.02(+1.50%)
Jul 21, 2017 1.500 1.500 1.400 1.400 5,298 -0.05(-3.45%)
Jul 20, 2017 1.400 1.500 1.400 1.450 5,505 +0.05(+3.57%)
Jul 19, 2017 1.450 1.500 1.400 1.400 6,195 -0.05(-3.45%)
Jul 18, 2017 1.450 1.455 1.400 1.450 19,928 -0.02(-1.58%)
Jul 17, 2017 1.450 1.473 1.450 1.473 7,765 -0.03(-1.78%)
Jul 14, 2017 1.450 1.500 1.400 1.500 46,584 +0.05(+3.45%)
Jul 13, 2017 1.495 1.495 1.450 1.450 9,099 -0.05(-3.33%)
Jul 12, 2017 1.500 1.500 1.450 1.500 25,650 +0.05(+3.45%)
Jul 11, 2017 1.550 1.550 1.450 1.450 9,056 -0.05(-3.33%)
Jul 10, 2017 1.500 1.500 1.480 1.500 1,341 +0.00(+0.00%)
Jul 07, 2017 1.500 1.500 1.495 1.500 7,537 +0.00(+0.00%)
Jul 06, 2017 1.500 1.500 1.500 1.500 297 +0.05(+3.45%)
Jul 05, 2017 1.450 1.500 1.450 1.450 41,630 -0.05(-3.33%)
Jul 03, 2017 1.475 1.500 1.455 1.500 10,758 +0.00(+0.00%)
Jun 30, 2017 1.400 1.500 1.400 1.500 29,409 +0.05(+3.45%)
Jun 29, 2017 1.495 1.500 1.450 1.450 13,604 +0.00(+0.00%)
Jun 28, 2017 1.550 1.550 1.450 1.450 39,583 -0.05(-3.33%)
Jun 27, 2017 1.600 1.600 1.500 1.500 12,728 -0.05(-3.23%)
Jun 26, 2017 1.650 1.650 1.550 1.550 51,159 -0.10(-6.06%)
Jun 23, 2017 1.650 1.650 1.500 1.650 85,269 +0.05(+3.12%)
Jun 22, 2017 1.505 1.650 1.500 1.600 46,489 +0.05(+3.23%)
Jun 21, 2017 1.500 1.600 1.500 1.550 3,815 +0.05(+3.33%)
Jun 20, 2017 1.500 1.550 1.500 1.500 9,798 -0.05(-3.23%)
Jun 19, 2017 1.500 1.600 1.500 1.550 9,934 +0.00(+0.00%)
Jun 16, 2017 1.500 1.600 1.450 1.550 50,321 +0.03(+1.64%)
Jun 15, 2017 1.550 1.650 1.500 1.525 71,735 -0.08(-4.69%)
Jun 14, 2017 1.600 1.650 1.550 1.600 20,750 -0.05(-3.03%)
Jun 13, 2017 1.750 1.750 1.645 1.650 87,396 -0.02(-1.22%)
Jun 12, 2017 1.550 1.800 1.550 1.670 332,346 +0.22(+15.19%)
Jun 09, 2017 1.505 1.505 1.450 1.450 3,235 -0.05(-3.33%)
Jun 08, 2017 1.600 1.600 1.455 1.500 42,617 -0.10(-6.25%)
Jun 07, 2017 1.519 1.600 1.450 1.600 7,770 +0.10(+6.67%)
Jun 06, 2017 1.450 1.600 1.450 1.500 51,090 +0.00(+0.00%)
Jun 05, 2017 1.350 1.529 1.343 1.500 28,261 +0.15(+11.11%)
Jun 02, 2017 1.400 1.400 1.250 1.350 23,793 +0.00(+0.00%)
Jun 01, 2017 1.400 1.500 1.350 1.350 51,533 -0.10(-6.90%)
May 31, 2017 1.400 1.500 1.375 1.450 71,710 +0.10(+7.41%)
May 30, 2017 1.380 1.380 1.350 1.350 5,702 -0.05(-3.57%)
May 26, 2017 1.400 1.400 1.350 1.400 6,419 +0.00(+0.00%)
May 25, 2017 1.350 1.400 1.350 1.400 22,083 +0.05(+3.70%)
May 24, 2017 1.342 1.363 1.342 1.350 11,768 +0.03(+1.89%)
May 23, 2017 1.345 1.350 1.300 1.325 17,892 -0.03(-1.85%)
May 22, 2017 1.344 1.350 1.300 1.350 22,491 +0.05(+3.85%)
May 19, 2017 1.250 1.350 1.200 1.300 76,372 -0.00(-0.38%)
May 18, 2017 1.250 1.305 1.250 1.305 23,831 +0.00(+0.38%)
May 17, 2017 1.300 1.300 1.300 1.300 390 +0.05(+4.00%)
May 16, 2017 1.300 1.300 1.250 1.250 41,406 -0.10(-7.41%)
May 15, 2017 1.312 1.350 1.300 1.350 6,765 +0.00(+0.00%)
May 12, 2017 1.350 1.350 1.350 1.350 763 +0.00(+0.00%)
May 11, 2017 1.350 1.350 1.300 1.350 10,512 +0.05(+3.85%)
May 10, 2017 1.350 1.350 1.300 1.300 2,236 -0.02(-1.89%)
May 09, 2017 1.350 1.350 1.300 1.325 12,512 +0.01(+1.03%)
May 08, 2017 1.350 1.350 1.300 1.312 6,711 +0.01(+0.88%)
May 05, 2017 1.300 1.300 1.300 1.300 563 +0.00(+0.00%)
May 04, 2017 1.300 1.300 1.300 1.300 244 +0.00(+0.00%)
May 03, 2017 1.250 1.350 1.250 1.300 5,488 +0.00(+0.00%)
May 02, 2017 1.300 1.300 1.250 1.300 24,561 +0.05(+4.00%)
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.