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

Milestone Scientific (NY: MLSS )

0.6512 -0.0291 (-4.28%)
Streaming Delayed Price Updated: 10:12 AM 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, 2016 1.599 1.599 1.340 1.550 13,131 -0.05(-3.13%)
Mar 30, 2016 1.600 1.600 1.580 1.600 32,027 -0.13(-7.74%)
Mar 29, 2016 1.740 1.740 1.720 1.734 1,565 -0.05(-2.57%)
Mar 28, 2016 1.680 1.790 1.680 1.780 5,300 +0.03(+1.71%)
Mar 24, 2016 1.820 1.750 1.750 1.750 26,400 -0.10(-5.41%)
Mar 23, 2016 1.950 1.950 1.833 1.850 26,300 -0.14(-7.04%)
Mar 22, 2016 1.880 2.060 1.870 1.990 6,883 +0.11(+5.85%)
Mar 21, 2016 1.700 1.900 1.700 1.880 4,391 -0.03(-1.57%)
Mar 18, 2016 1.810 1.910 1.810 1.910 5,248 +0.02(+1.06%)
Mar 17, 2016 1.702 1.940 1.701 1.890 2,070 +0.11(+6.18%)
Mar 16, 2016 1.810 1.810 1.750 1.780 6,182 -0.07(-3.78%)
Mar 15, 2016 1.890 1.920 1.850 1.850 6,206 -0.04(-2.12%)
Mar 14, 2016 1.800 1.950 1.800 1.890 1,789 +0.13(+7.38%)
Mar 11, 2016 1.910 1.910 1.649 1.760 3,797 -0.05(-2.76%)
Mar 10, 2016 1.810 1.855 1.600 1.810 37,085 +0.01(+0.56%)
Mar 09, 2016 1.800 1.900 1.800 1.800 3,060 +0.00(+0.00%)
Mar 08, 2016 1.800 1.820 1.800 1.800 6,676 +0.00(+0.00%)
Mar 07, 2016 1.760 1.900 1.750 1.800 14,963 +0.04(+2.27%)
Mar 04, 2016 1.660 1.835 1.670 1.760 24,478 +0.09(+5.39%)
Mar 03, 2016 1.720 1.750 1.670 1.670 1,278 -0.08(-4.57%)
Mar 02, 2016 1.750 1.780 1.700 1.750 1,872 +0.01(+0.57%)
Mar 01, 2016 1.669 1.740 1.669 1.740 1,184 +0.09(+5.45%)
Feb 29, 2016 1.680 1.780 1.650 1.650 7,144 -0.10(-5.71%)
Feb 26, 2016 1.750 1.940 1.730 1.750 6,360 +0.04(+2.48%)
Feb 25, 2016 1.620 1.810 1.550 1.708 7,508 +0.11(+6.72%)
Feb 24, 2016 1.589 1.670 1.550 1.600 12,306 +0.07(+4.58%)
Feb 23, 2016 1.460 1.530 1.460 1.530 1,867 +0.10(+6.99%)
Feb 22, 2016 1.500 1.520 1.430 1.430 4,685 -0.01(-0.69%)
Feb 19, 2016 1.410 1.460 1.410 1.440 6,811 +0.01(+0.70%)
Feb 18, 2016 1.420 1.530 1.400 1.430 33,802 -0.11(-7.14%)
Feb 17, 2016 1.470 1.589 1.466 1.540 32,373 +0.06(+4.05%)
Feb 16, 2016 1.600 1.600 1.430 1.480 49,523 +0.01(+0.68%)
Feb 12, 2016 1.380 1.470 1.470 1.470 82,500 +0.20(+15.75%)
Feb 11, 2016 1.270 1.350 1.170 1.270 30,212 +0.00(+0.00%)
Feb 10, 2016 1.320 1.320 1.210 1.270 20,716 -0.08(-5.93%)
Feb 09, 2016 1.500 1.550 1.300 1.350 13,663 -0.26(-16.15%)
Feb 08, 2016 1.610 1.670 1.610 1.610 1,750 -0.06(-3.59%)
Feb 05, 2016 1.670 1.670 1.670 1.670 2,390 -0.05(-2.91%)
Feb 02, 2016 2.000 1.720 1.720 1.720 2,100 +0.02(+1.18%)
Feb 01, 2016 1.700 1.700 1.700 1.700 225 -0.01(-0.59%)
Jan 29, 2016 1.710 1.710 1.710 1.710 2,806 -0.12(-6.31%)
Jan 28, 2016 1.800 1.825 1.753 1.825 24,229 +0.01(+0.29%)
Jan 26, 2016 1.820 1.820 1.820 1.820 69 -0.03(-1.62%)
Jan 25, 2016 1.980 1.980 1.850 1.850 2,257 +0.01(+0.54%)
Jan 22, 2016 1.830 1.900 1.810 1.840 3,818 -0.01(-0.28%)
Jan 21, 2016 1.910 1.910 1.810 1.845 1,204 -0.05(-2.88%)
Jan 20, 2016 1.810 1.900 1.810 1.900 7,514 +0.07(+3.58%)
Jan 19, 2016 2.000 2.000 1.800 1.834 49,508 -0.42(-18.47%)
Jan 15, 2016 2.270 2.250 2.250 2.250 4,200 -0.05(-2.17%)
Jan 14, 2016 2.330 2.330 2.300 2.300 7,756 -0.11(-4.56%)
Jan 12, 2016 2.330 2.410 2.300 2.410 4 +0.00(+0.00%)
Jan 11, 2016 2.360 2.420 2.320 2.410 3,627 +0.05(+2.12%)
Jan 08, 2016 2.429 2.429 2.310 2.360 1,850 +0.06(+2.61%)
Jan 07, 2016 2.410 2.410 2.300 2.300 2,976 -0.23(-9.09%)
Jan 06, 2016 2.490 2.530 2.490 2.530 301 -0.01(-0.39%)
Jan 05, 2016 2.350 2.560 2.345 2.540 12,477 +0.18(+7.63%)
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.