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

Milestone Scientific (NY: MLSS )

0.7700 +0.0600 (+8.45%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 21, 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 (%)
Jun 28, 2019 0.3700 0.3885 0.3500 0.3580 254,300 -0.01(-3.24%)
Jun 27, 2019 0.3324 0.3700 0.3324 0.3700 220,443 +0.03(+9.66%)
Jun 26, 2019 0.3398 0.3474 0.3350 0.3374 81,712 -0.00(-0.71%)
Jun 25, 2019 0.3299 0.3398 0.3201 0.3398 98,607 +0.01(+2.97%)
Jun 24, 2019 0.3300 0.3425 0.3230 0.3300 74,726 -0.00(-0.66%)
Jun 21, 2019 0.3380 0.3395 0.3322 0.3322 52,300 -0.01(-3.26%)
Jun 20, 2019 0.3350 0.3434 0.3275 0.3434 58,675 +0.00(+1.42%)
Jun 19, 2019 0.3399 0.3475 0.3303 0.3386 159,912 +0.01(+1.90%)
Jun 18, 2019 0.3200 0.3352 0.3200 0.3323 62,496 +0.01(+1.53%)
Jun 17, 2019 0.3301 0.3386 0.3200 0.3273 43,647 +0.00(+0.65%)
Jun 14, 2019 0.3219 0.3384 0.3219 0.3252 132,900 -0.01(-2.90%)
Jun 13, 2019 0.3213 0.3410 0.3213 0.3349 86,643 +0.01(+4.53%)
Jun 12, 2019 0.3317 0.3400 0.3200 0.3204 169,516 -0.02(-5.76%)
Jun 11, 2019 0.3301 0.3525 0.3255 0.3400 96,381 -0.01(-3.19%)
Jun 10, 2019 0.3749 0.3749 0.3400 0.3512 774,067 +0.01(+1.80%)
Jun 07, 2019 0.3250 0.3577 0.3250 0.3450 209,600 +0.02(+5.12%)
Jun 06, 2019 0.3190 0.3390 0.3155 0.3282 291,157 +0.01(+1.58%)
Jun 05, 2019 0.3200 0.3390 0.3200 0.3231 924,817 -0.03(-9.06%)
Jun 04, 2019 0.4490 0.5100 0.3251 0.3553 5,966,752 +0.04(+11.59%)
Jun 03, 2019 0.3100 0.3365 0.3100 0.3184 251,554 -0.02(-5.24%)
May 31, 2019 0.3500 0.3600 0.3160 0.3360 617,200 +0.01(+3.23%)
May 30, 2019 0.3365 0.4600 0.3253 0.3255 3,009,349 +0.01(+1.72%)
May 29, 2019 0.3300 0.3300 0.3200 0.3200 83,581 -0.02(-5.04%)
May 28, 2019 0.3400 0.3400 0.3275 0.3370 61,640 +0.01(+2.12%)
May 24, 2019 0.3200 0.3500 0.3200 0.3300 91,100 +0.00(+0.00%)
May 23, 2019 0.3400 0.3500 0.3200 0.3300 128,473 -0.02(-4.98%)
May 22, 2019 0.3500 0.3587 0.3350 0.3473 224,150 -0.00(-0.77%)
May 21, 2019 0.4000 0.3950 0.3155 0.3500 606,808 +0.01(+2.34%)
May 20, 2019 0.3935 0.3935 0.3352 0.3420 809,290 -0.05(-13.09%)
May 17, 2019 0.3600 0.4250 0.3443 0.3935 1,921,000 +0.04(+9.79%)
May 16, 2019 0.3800 0.3819 0.3443 0.3584 396,454 -0.02(-6.28%)
May 15, 2019 0.4100 0.4100 0.3145 0.3824 691,614 -0.03(-6.50%)
May 14, 2019 0.3944 0.4150 0.3944 0.4090 43,937 +0.01(+3.70%)
May 13, 2019 0.4222 0.4222 0.3800 0.3944 103,307 -0.00(-1.20%)
May 10, 2019 0.3950 0.4299 0.3900 0.3992 73,800 +0.02(+6.20%)
May 09, 2019 0.3900 0.3960 0.3759 0.3759 43,699 -0.01(-2.87%)
May 08, 2019 0.3802 0.3870 0.3750 0.3870 15,542 +0.01(+1.79%)
May 07, 2019 0.3900 0.3900 0.3700 0.3802 40,281 -0.00(-1.25%)
May 06, 2019 0.4100 0.4104 0.3850 0.3850 23,223 -0.02(-5.20%)
May 03, 2019 0.4101 0.4141 0.3901 0.4061 37,200 -0.01(-2.96%)
May 02, 2019 0.4100 0.4195 0.3606 0.4185 105,599 -0.00(-0.24%)
May 01, 2019 0.4188 0.4201 0.4036 0.4195 81,324 +0.01(+2.32%)
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%)
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.