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 (%)
Feb 28, 2018 0.9300 0.9601 0.9300 0.9312 50,516 +0.01(+1.22%)
Feb 27, 2018 0.9000 0.9300 0.8999 0.9200 60,994 +0.02(+2.21%)
Feb 26, 2018 0.9000 0.9100 0.9000 0.9001 10,513 +0.00(+0.00%)
Feb 23, 2018 0.8800 0.9100 0.8800 0.9001 10,146 +0.00(+0.00%)
Feb 22, 2018 0.9100 0.9200 0.9000 0.9001 16,688 -0.02(-2.16%)
Feb 21, 2018 0.9121 0.9300 0.9121 0.9200 18,309 +0.02(+2.21%)
Feb 20, 2018 0.8800 0.9200 0.8800 0.9001 6,027 -0.01(-1.20%)
Feb 16, 2018 0.9110 0.9110 0.9110 0 -0.01(-0.98%)
Feb 15, 2018 0.9100 0.9300 0.9045 0.9200 7,296 +0.00(+0.00%)
Feb 14, 2018 0.9001 0.9200 0.9001 0.9200 19,320 +0.00(+0.01%)
Feb 13, 2018 0.9200 0.9002 0.9199 14,487 +0.02(+2.21%)
Feb 12, 2018 0.9100 0.9300 0.9000 0.9000 30,805 -0.01(-1.11%)
Feb 09, 2018 0.9400 0.9400 0.9100 0.9101 23,255 -0.02(-2.14%)
Feb 08, 2018 0.9510 0.9511 0.9300 0.9300 21,563 -0.02(-2.31%)
Feb 07, 2018 0.9600 0.9510 0.9520 26,842 -0.01(-0.83%)
Feb 06, 2018 0.9804 0.9804 0.9500 0.9600 45,341 +0.01(+0.95%)
Feb 05, 2018 0.9510 0.9510 0.9510 0.9510 13,484 -0.02(-1.96%)
Feb 02, 2018 1.000 1.000 0.9557 0.9700 16,392 -0.01(-1.02%)
Feb 01, 2018 0.9850 0.9899 0.9600 0.9800 14,908 +0.03(+3.05%)
Jan 31, 2018 1.010 1.050 0.9510 0.9510 16,577 -0.04(-3.94%)
Jan 30, 2018 1.000 1.000 0.9900 0.9900 89,436 -0.01(-1.00%)
Jan 29, 2018 1.018 1.020 1.000 1.000 17,726 -0.02(-1.96%)
Jan 26, 2018 1.000 1.030 1.000 1.020 21,787 +0.02(+1.91%)
Jan 25, 2018 1.010 1.020 1.000 1.001 42,710 -0.01(-0.90%)
Jan 24, 2018 1.020 1.022 1.000 1.010 20,179 +0.01(+1.00%)
Jan 23, 2018 1.020 1.030 0.9673 1.000 128,884 -0.01(-0.99%)
Jan 22, 2018 1.050 1.134 1.000 1.010 88,383 -0.04(-3.82%)
Jan 19, 2018 1.025 1.050 1.020 1.050 11,486 -0.01(-0.93%)
Jan 18, 2018 1.110 1.110 1.010 1.060 20,107 -0.01(-0.93%)
Jan 17, 2018 1.153 1.153 1.060 1.070 86,311 -0.05(-4.46%)
Jan 16, 2018 1.150 1.160 1.120 1.120 10,141 -0.02(-1.75%)
Jan 12, 2018 1.140 1.140 1.140 0 -0.05(-4.20%)
Jan 11, 2018 1.200 1.190 1.190 38,433 +0.00(+0.00%)
Jan 10, 2018 1.180 1.200 1.130 1.190 30,597 +0.02(+1.71%)
Jan 09, 2018 1.190 1.190 1.150 1.170 20,893 +0.00(+0.00%)
Jan 08, 2018 1.150 1.170 1.150 1.170 5,645 +0.02(+1.74%)
Jan 05, 2018 1.180 1.204 1.150 1.150 41,498 -0.04(-2.95%)
Jan 04, 2018 1.175 1.250 1.130 1.185 72,665 -0.01(-0.43%)
Jan 03, 2018 1.150 1.250 1.100 1.190 121,798 +0.08(+7.22%)
Jan 02, 2018 1.160 1.173 1.030 1.110 54,661 -0.07(-6.01%)
Dec 29, 2017 1.181 1.181 1.181 0 +0.06(+5.45%)
Dec 28, 2017 1.080 1.130 1.080 1.120 53,503 +0.02(+1.82%)
Dec 27, 2017 1.190 1.190 1.100 1.100 40,087 -0.04(-3.51%)
Dec 26, 2017 1.050 1.220 1.010 1.140 152,041 +0.09(+8.57%)
Dec 22, 2017 1.000 1.050 0.9900 1.050 45,695 +0.05(+5.00%)
Dec 21, 2017 1.000 1.014 1.000 1.000 37,584 -0.01(-0.99%)
Dec 20, 2017 1.000 1.019 0.9800 1.010 45,513 +0.01(+1.00%)
Dec 19, 2017 0.9600 1.030 0.9500 1.000 91,710 +0.05(+5.23%)
Dec 18, 2017 0.9700 0.9800 0.9500 0.9503 35,374 -0.04(-4.01%)
Dec 15, 2017 0.9692 0.9999 0.9692 0.9900 16,179 +0.00(+0.08%)
Dec 14, 2017 1.000 1.050 0.9892 0.9892 68,306 -0.01(-1.08%)
Dec 13, 2017 0.9900 1.050 0.9900 1.000 34,338 +0.01(+1.50%)
Dec 12, 2017 0.9100 1.034 0.9100 0.9852 74,135 +0.04(+3.71%)
Dec 11, 2017 1.050 1.064 0.9500 0.9500 199,821 -0.15(-13.64%)
Dec 08, 2017 1.100 1.100 1.050 1.100 113,892 +0.05(+4.76%)
Dec 07, 2017 1.100 1.100 1.050 1.050 87,405 -0.05(-4.55%)
Dec 06, 2017 1.100 1.150 1.095 1.100 15,005 +0.00(+0.00%)
Dec 05, 2017 1.150 1.150 1.000 1.100 162,150 -0.04(-3.93%)
Dec 04, 2017 1.150 1.200 1.100 1.145 44,645 -0.05(-4.58%)
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.