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: 6:30 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 (%)
Jan 31, 2017 1.200 1.200 1.150 1.200 46,527 -0.05(-4.00%)
Jan 30, 2017 1.250 1.250 1.200 1.250 12,015 +0.05(+4.17%)
Jan 27, 2017 1.250 1.300 1.245 1.200 37,740 -0.05(-4.00%)
Jan 26, 2017 1.295 1.300 1.250 1.250 18,013 +0.00(+0.00%)
Jan 25, 2017 1.350 1.350 1.250 1.250 77,172 -0.05(-3.85%)
Jan 24, 2017 1.355 1.355 1.250 1.300 10,261 -0.05(-3.70%)
Jan 23, 2017 1.400 1.400 1.350 1.350 3,136 -0.05(-3.57%)
Jan 20, 2017 1.400 1.425 1.400 1.400 19,221 +0.00(+0.00%)
Jan 19, 2017 1.405 1.450 1.400 1.400 24,289 -0.05(-3.45%)
Jan 18, 2017 1.450 1.458 1.397 1.450 8,544 +0.15(+11.54%)
Jan 17, 2017 1.400 1.400 1.300 1.300 15,175 -0.05(-3.70%)
Jan 13, 2017 1.350 1.350 1.350 0 +0.10(+8.00%)
Jan 12, 2017 1.250 1.300 1.250 1.250 3,285 +0.00(+0.00%)
Jan 11, 2017 1.300 1.300 1.250 1.250 49,821 +0.00(+0.00%)
Jan 10, 2017 1.300 1.300 1.250 1.250 16,550 +0.00(+0.00%)
Jan 09, 2017 1.200 1.300 1.200 1.250 15,818 +0.00(+0.00%)
Jan 06, 2017 1.300 1.350 1.200 1.250 98,946 -0.05(-3.85%)
Jan 05, 2017 1.250 1.322 1.250 1.300 28,904 -0.05(-3.70%)
Jan 04, 2017 1.350 1.400 1.300 1.350 48,173 +0.05(+3.85%)
Jan 03, 2017 1.350 1.400 1.250 1.300 90,633 -0.10(-7.14%)
Dec 30, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 29, 2016 1.400 1.450 1.350 1.400 104,147 +0.05(+3.70%)
Dec 28, 2016 1.400 1.450 1.350 1.350 61,163 +0.00(+0.00%)
Dec 27, 2016 1.350 1.438 1.350 1.350 26,840 +0.05(+3.85%)
Dec 23, 2016 1.300 1.300 1.300 0 -0.10(-7.14%)
Dec 22, 2016 1.450 1.500 1.400 1.400 45,720 +0.00(+0.00%)
Dec 21, 2016 1.400 1.450 1.350 1.400 43,988 +0.00(+0.00%)
Dec 20, 2016 1.500 1.500 1.300 1.400 109,886 +0.10(+7.69%)
Dec 19, 2016 1.350 1.400 1.300 1.300 55,664 +0.00(+0.00%)
Dec 16, 2016 1.400 1.400 1.294 1.300 250,408 -0.35(-21.21%)
Dec 15, 2016 1.700 1.700 1.600 1.650 25,216 -0.15(-8.33%)
Dec 14, 2016 1.718 1.800 1.650 1.800 23,571 +0.09(+5.57%)
Dec 13, 2016 1.650 1.725 1.650 1.705 2,822 +0.01(+0.29%)
Dec 12, 2016 1.600 1.800 1.500 1.700 17,115 +0.00(+0.00%)
Dec 09, 2016 1.650 1.700 1.600 1.700 14,746 +0.05(+3.03%)
Dec 08, 2016 1.900 2.050 1.550 1.650 97,780 -0.45(-21.43%)
Dec 07, 2016 1.550 2.150 1.550 2.100 32,816 +0.60(+40.00%)
Dec 06, 2016 1.600 1.650 1.500 1.500 37,788 -0.10(-6.25%)
Dec 05, 2016 1.650 1.721 1.550 1.600 20,987 -0.10(-5.88%)
Dec 02, 2016 1.650 1.700 1.650 1.700 4,864 +0.00(+0.00%)
Dec 01, 2016 1.750 1.750 1.700 1.700 4,014 -0.05(-2.86%)
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%)
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.