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

Milestone Scientific (NY: MLSS )

0.6300 +0.0200 (+3.28%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 30, 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 (%)
Apr 30, 2019 0.4201 0.4204 0.4100 0.4100 37,222 -0.01(-2.40%)
Apr 29, 2019 0.4400 0.4400 0.4200 0.4201 53,948 -0.02(-3.98%)
Apr 26, 2019 0.4600 0.4654 0.4200 0.4375 175,300 -0.02(-4.89%)
Apr 25, 2019 0.4500 0.4800 0.4400 0.4600 555,847 +0.02(+3.37%)
Apr 24, 2019 0.4050 0.4500 0.4050 0.4450 257,934 +0.04(+8.54%)
Apr 23, 2019 0.4117 0.4150 0.3993 0.4100 355,414 +0.01(+3.27%)
Apr 22, 2019 0.4200 0.4200 0.3840 0.3970 316,965 +0.02(+4.78%)
Apr 18, 2019 0.3700 0.4000 0.3570 0.3789 239,600 +0.01(+1.85%)
Apr 17, 2019 0.3570 0.3980 0.3570 0.3720 385,384 -0.00(-0.05%)
Apr 16, 2019 0.3500 0.3750 0.3500 0.3722 25,404 +0.02(+6.40%)
Apr 15, 2019 0.3700 0.3700 0.3410 0.3498 141,793 -0.02(-4.71%)
Apr 12, 2019 0.3600 0.3700 0.3600 0.3671 190,500 +0.00(+0.58%)
Apr 11, 2019 0.3592 0.4000 0.3550 0.3650 245,519 +0.01(+3.72%)
Apr 10, 2019 0.3810 0.3810 0.3410 0.3519 140,354 -0.03(-8.72%)
Apr 09, 2019 0.3600 0.3975 0.3550 0.3855 948,911 +0.03(+8.56%)
Apr 08, 2019 0.3600 0.3750 0.3500 0.3551 39,115 +0.00(+1.25%)
Apr 05, 2019 0.3510 0.3556 0.3311 0.3507 116,300 -0.00(-1.24%)
Apr 04, 2019 0.3300 0.3900 0.3300 0.3551 276,036 +0.02(+4.44%)
Apr 03, 2019 0.3326 0.3483 0.3300 0.3400 149,740 -0.01(-2.38%)
Apr 02, 2019 0.3600 0.3601 0.3300 0.3483 142,891 -0.01(-3.28%)
Apr 01, 2019 0.3300 0.3655 0.3300 0.3601 24,102 +0.03(+9.12%)
Mar 29, 2019 0.3488 0.3488 0.3300 0.3300 30,000 -0.01(-3.68%)
Mar 28, 2019 0.3331 0.3500 0.3149 0.3426 120,412 +0.01(+2.88%)
Mar 27, 2019 0.3434 0.3465 0.3301 0.3330 102,612 -0.01(-2.57%)
Mar 26, 2019 0.3573 0.3579 0.3400 0.3418 27,769 -0.01(-3.34%)
Mar 25, 2019 0.3644 0.3644 0.3400 0.3536 221,778 -0.02(-4.43%)
Mar 22, 2019 0.3800 0.3920 0.3626 0.3700 149,800 -0.01(-2.89%)
Mar 21, 2019 0.3835 0.3899 0.3626 0.3810 126,257 -0.01(-2.38%)
Mar 20, 2019 0.4010 0.4010 0.3626 0.3903 176,871 -0.01(-2.86%)
Mar 19, 2019 0.4400 0.4500 0.3901 0.4018 1,015,940 -0.03(-6.56%)
Mar 18, 2019 0.3660 0.4300 0.3650 0.4300 967,473 +0.07(+18.07%)
Mar 15, 2019 0.3690 0.3690 0.3553 0.3642 262,400 -0.00(-1.30%)
Mar 14, 2019 0.3750 0.3750 0.3500 0.3690 80,519 -0.01(-1.49%)
Mar 13, 2019 0.3675 0.3950 0.3500 0.3746 281,264 +0.01(+2.57%)
Mar 12, 2019 0.3749 0.3750 0.3521 0.3652 40,592 +0.01(+1.44%)
Mar 11, 2019 0.3600 0.3636 0.3500 0.3600 65,644 -0.01(-2.01%)
Mar 08, 2019 0.3790 0.3881 0.3600 0.3674 53,300 +0.01(+2.08%)
Mar 07, 2019 0.3685 0.3749 0.3599 0.3599 143,137 -0.00(-0.03%)
Mar 06, 2019 0.3603 0.3900 0.3590 0.3600 653,982 +0.01(+2.56%)
Mar 05, 2019 0.3700 0.3700 0.3500 0.3510 129,807 +0.00(+0.29%)
Mar 04, 2019 0.3417 0.3500 0.3410 0.3500 49,723 +0.01(+1.45%)
Mar 01, 2019 0.3680 0.3680 0.3400 0.3450 89,900 +0.00(+0.03%)
Feb 28, 2019 0.3699 0.3721 0.3400 0.3449 54,768 -0.02(-4.78%)
Feb 27, 2019 0.3650 0.3699 0.3445 0.3622 128,026 +0.03(+8.83%)
Feb 26, 2019 0.3400 0.3550 0.3328 0.3328 59,505 -0.01(-2.12%)
Feb 25, 2019 0.3303 0.3599 0.3303 0.3400 102,992 -0.00(-0.29%)
Feb 22, 2019 0.3400 0.3550 0.3300 0.3410 113,300 +0.00(+0.35%)
Feb 21, 2019 0.3500 0.3500 0.3303 0.3398 178,550 -0.00(-0.06%)
Feb 20, 2019 0.3500 0.3600 0.3400 0.3400 214,355 -0.01(-4.12%)
Feb 19, 2019 0.3800 0.3800 0.3500 0.3546 181,827 -0.02(-4.16%)
Feb 15, 2019 0.3600 0.3700 0.3500 0.3700 345,600 +0.01(+3.93%)
Feb 14, 2019 0.3500 0.3700 0.3500 0.3560 49,527 -0.00(-1.11%)
Feb 13, 2019 0.3603 0.3603 0.3410 0.3600 73,055 +0.00(+0.14%)
Feb 12, 2019 0.3560 0.3700 0.3560 0.3595 114,482 +0.01(+2.10%)
Feb 11, 2019 0.3954 0.3983 0.3521 0.3521 271,513 -0.02(-6.11%)
Feb 08, 2019 0.3490 0.3850 0.3360 0.3750 405,700 +0.03(+7.36%)
Feb 07, 2019 0.3568 0.3700 0.3379 0.3493 155,758 -0.00(-0.20%)
Feb 06, 2019 0.3550 0.3651 0.3500 0.3500 34,927 -0.01(-2.78%)
Feb 05, 2019 0.3900 0.3900 0.3500 0.3600 100,376 -0.04(-10.00%)
Feb 04, 2019 0.3700 0.4000 0.3500 0.4000 89,605 +0.05(+13.31%)
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.