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 (%)
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%)
Jan 04, 2016 2.340 2.360 2.300 2.360 3,600 +0.01(+0.42%)
Dec 31, 2015 2.350 2.350 2.350 2.350 1,500 +0.02(+0.86%)
Dec 30, 2015 2.310 2.330 2.300 2.330 8,856 +0.02(+0.87%)
Dec 29, 2015 2.270 2.310 2.235 2.310 17,768 +0.06(+2.67%)
Dec 28, 2015 2.297 2.300 2.250 2.250 703 -0.02(-0.88%)
Dec 24, 2015 2.210 2.270 2.270 2.270 3,500 +0.09(+4.12%)
Dec 23, 2015 2.200 2.200 2.120 2.180 1,403 +0.01(+0.46%)
Dec 22, 2015 2.102 2.170 2.102 2.170 333 +0.01(+0.39%)
Dec 21, 2015 2.188 2.189 1.900 2.162 38,336 -0.04(-1.75%)
Dec 18, 2015 2.170 2.200 2.000 2.200 30,494 -0.01(-0.45%)
Dec 17, 2015 2.200 2.300 2.150 2.210 29,183 -0.23(-9.43%)
Dec 16, 2015 2.500 2.500 2.410 2.440 2,314 -0.01(-0.41%)
Dec 15, 2015 2.650 2.660 2.380 2.450 17,605 -0.10(-3.92%)
Dec 14, 2015 2.640 2.720 2.520 2.550 25,498 +0.03(+1.19%)
Dec 11, 2015 2.580 2.650 2.500 2.520 14,710 -0.08(-3.08%)
Dec 10, 2015 2.490 2.700 2.486 2.600 40,825 +0.15(+6.12%)
Dec 09, 2015 2.450 2.540 2.370 2.450 28,031 +0.02(+0.83%)
Dec 08, 2015 2.500 2.510 2.370 2.430 36,333 -0.07(-2.80%)
Dec 07, 2015 2.450 2.680 2.370 2.500 60,219 +0.05(+2.04%)
Dec 04, 2015 2.450 2.450 2.390 2.450 4,862 +0.04(+1.66%)
Dec 03, 2015 2.360 2.410 2.360 2.410 1,163 +0.04(+1.69%)
Dec 02, 2015 2.470 2.720 2.350 2.370 47,132 -0.11(-4.44%)
Dec 01, 2015 2.350 2.480 2.350 2.480 1,104 +0.06(+2.48%)
Nov 30, 2015 2.440 2.440 2.410 2.420 1,092 +0.00(+0.12%)
Nov 27, 2015 2.417 2.417 2.417 2.417 343 +0.04(+1.56%)
Nov 25, 2015 2.350 2.380 2.380 2.380 7,700 -0.02(-0.83%)
Nov 24, 2015 2.370 2.400 2.350 2.400 6,502 -0.09(-3.61%)
Nov 23, 2015 2.400 2.490 2.400 2.490 1,152 +0.07(+2.89%)
Nov 20, 2015 2.360 2.520 2.350 2.420 16,718 -0.02(-0.82%)
Nov 19, 2015 2.380 2.450 2.350 2.440 4,500 +0.09(+3.83%)
Nov 18, 2015 2.360 2.450 2.350 2.350 4,311 -0.09(-3.69%)
Nov 17, 2015 2.350 2.440 2.350 2.440 10,700 +0.04(+1.67%)
Nov 16, 2015 2.500 2.500 2.400 2.400 4,710 -0.19(-7.26%)
Nov 13, 2015 2.600 2.700 2.510 2.588 15,100 -0.09(-3.43%)
Nov 12, 2015 2.680 2.690 2.680 2.680 378 +0.08(+3.07%)
Nov 11, 2015 2.600 2.600 2.600 2.600 800 -0.01(-0.38%)
Nov 10, 2015 2.560 2.650 2.560 2.610 5,866 +0.01(+0.38%)
Nov 09, 2015 2.600 2.600 2.600 2.600 1,200 -0.06(-2.26%)
Nov 06, 2015 2.370 2.810 2.300 2.660 26,160 +0.24(+9.92%)
Nov 05, 2015 2.510 2.510 2.400 2.420 17,809 -0.21(-7.98%)
Nov 04, 2015 2.540 2.640 2.400 2.630 9,840 -0.01(-0.38%)
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.