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

Milestone Scientific (NY: MLSS )

0.6820 +0.0017 (+0.25%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2017 1.300 1.300 1.250 1.300 26,654 +0.00(+0.00%)
Aug 30, 2017 1.300 1.300 1.150 1.300 8,098 +0.05(+4.00%)
Aug 29, 2017 1.250 1.255 1.150 1.250 20,454 +0.10(+8.70%)
Aug 28, 2017 1.200 1.200 1.150 1.150 10,291 -0.15(-11.54%)
Aug 25, 2017 1.250 1.300 1.150 1.300 28,283 +0.05(+4.00%)
Aug 24, 2017 1.150 1.250 1.150 1.250 6,227 +0.15(+13.64%)
Aug 23, 2017 1.100 1.150 1.100 1.100 9,687 -0.05(-4.35%)
Aug 22, 2017 1.150 1.200 1.125 1.150 18,933 +0.05(+4.55%)
Aug 21, 2017 1.150 1.150 1.075 1.100 26,646 -0.05(-4.35%)
Aug 18, 2017 1.150 1.150 1.100 1.150 14,957 +0.05(+4.55%)
Aug 17, 2017 1.143 1.143 1.100 1.100 6,460 -0.03(-3.08%)
Aug 16, 2017 1.100 1.145 1.095 1.135 16,897 +0.03(+2.71%)
Aug 15, 2017 1.205 1.250 1.100 1.105 67,741 -0.20(-15.00%)
Aug 14, 2017 1.200 1.300 1.200 1.300 4,478 +0.00(+0.00%)
Aug 11, 2017 1.250 1.300 1.200 1.300 4,419 +0.10(+8.33%)
Aug 10, 2017 1.300 1.300 1.200 1.200 30,362 -0.05(-4.00%)
Aug 09, 2017 1.250 1.300 1.250 1.250 21,231 -0.10(-7.41%)
Aug 08, 2017 1.400 1.400 1.300 1.350 21,818 +0.00(+0.00%)
Aug 07, 2017 1.400 1.400 1.250 1.350 57,264 +0.10(+8.00%)
Aug 04, 2017 1.245 1.250 1.200 1.250 6,179 +0.05(+4.17%)
Aug 03, 2017 1.200 1.250 1.200 1.200 6,381 +0.00(+0.00%)
Aug 02, 2017 1.255 1.260 1.200 1.200 68,076 -0.05(-4.00%)
Aug 01, 2017 1.250 1.260 1.250 1.250 32,018 +0.00(+0.00%)
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%)
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.