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

Milestone Scientific (NY: MLSS )

0.6087 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Mar 28, 2024 0.6520 0.6703 0.6000 0.6230 139,757 -0.01(-1.03%)
Mar 27, 2024 0.6222 0.6472 0.6222 0.6295 51,105 +0.00(+0.40%)
Mar 26, 2024 0.7000 0.7000 0.5898 0.6270 307,415 -0.07(-9.65%)
Mar 25, 2024 0.6990 0.6990 0.6610 0.6940 36,509 -0.01(-0.72%)
Mar 22, 2024 0.6799 0.6990 0.6504 0.6990 50,685 +0.04(+5.91%)
Mar 21, 2024 0.6541 0.6999 0.6510 0.6600 45,837 +0.01(+1.38%)
Mar 20, 2024 0.6805 0.7009 0.6510 0.6510 52,195 -0.02(-2.98%)
Mar 19, 2024 0.6967 0.7390 0.6623 0.6710 45,850 -0.02(-2.40%)
Mar 18, 2024 0.7000 0.7640 0.6698 0.6875 75,243 -0.02(-2.29%)
Mar 15, 2024 0.6700 0.7400 0.6420 0.7036 191,421 +0.03(+4.70%)
Mar 14, 2024 0.7000 0.7000 0.6500 0.6720 63,028 -0.03(-4.14%)
Mar 13, 2024 0.6800 0.7400 0.6800 0.7010 61,170 -0.01(-1.41%)
Mar 12, 2024 0.7400 0.7639 0.7080 0.7110 51,676 -0.02(-3.27%)
Mar 11, 2024 0.7400 0.7640 0.7200 0.7350 41,659 -0.02(-2.00%)
Mar 08, 2024 0.7510 0.7600 0.7195 0.7500 60,500 +0.01(+1.75%)
Mar 07, 2024 0.7310 0.7600 0.7201 0.7371 18,662 -0.02(-3.01%)
Mar 06, 2024 0.7401 0.7620 0.7401 0.7600 45,393 +0.00(+0.00%)
Mar 05, 2024 0.7644 0.7700 0.7228 0.7600 48,496 -0.02(-2.56%)
Mar 04, 2024 0.7800 0.7800 0.7500 0.7800 84,181 +0.02(+2.63%)
Mar 01, 2024 0.7300 0.7715 0.7150 0.7600 225,173 +0.06(+8.11%)
Feb 29, 2024 0.7300 0.7300 0.6921 0.7030 107,751 -0.02(-2.09%)
Feb 28, 2024 0.7100 0.7200 0.6900 0.7180 58,604 +0.04(+5.59%)
Feb 27, 2024 0.7000 0.7059 0.6701 0.6800 81,219 +0.00(+0.59%)
Feb 26, 2024 0.6620 0.7200 0.6601 0.6760 153,190 -0.01(-2.03%)
Feb 23, 2024 0.6900 0.6990 0.6610 0.6900 32,014 +0.01(+1.94%)
Feb 22, 2024 0.6600 0.6970 0.6600 0.6769 27,829 +0.01(+1.44%)
Feb 21, 2024 0.6839 0.6886 0.6539 0.6673 38,634 -0.02(-2.43%)
Feb 20, 2024 0.6648 0.6899 0.6500 0.6839 59,783 +0.00(+0.57%)
Feb 16, 2024 0.6600 0.7000 0.6600 0.6800 128,177 +0.00(+0.46%)
Feb 15, 2024 0.6250 0.6900 0.6250 0.6769 191,209 +0.04(+5.77%)
Feb 14, 2024 0.6200 0.6453 0.6050 0.6400 75,299 +0.02(+4.00%)
Feb 13, 2024 0.6400 0.6499 0.6154 0.6154 81,956 -0.00(-0.74%)
Feb 12, 2024 0.6654 0.6654 0.6200 0.6200 41,971 -0.02(-3.13%)
Feb 09, 2024 0.6295 0.6700 0.6224 0.6400 111,936 +0.02(+2.83%)
Feb 08, 2024 0.6398 0.6500 0.6175 0.6224 38,718 -0.02(-2.72%)
Feb 07, 2024 0.6290 0.6400 0.6129 0.6398 19,797 +0.01(+2.37%)
Feb 06, 2024 0.6260 0.6497 0.6150 0.6250 65,923 +0.02(+2.48%)
Feb 05, 2024 0.6147 0.6200 0.5864 0.6099 30,268 +0.01(+1.19%)
Feb 02, 2024 0.5900 0.6151 0.5770 0.6027 43,378 +0.00(+0.45%)
Feb 01, 2024 0.5900 0.6100 0.5794 0.6000 13,815 +0.03(+5.13%)
Jan 31, 2024 0.5901 0.6090 0.5707 0.5707 24,623 -0.04(-5.96%)
Jan 30, 2024 0.6074 0.6141 0.5700 0.6069 56,223 +0.01(+1.22%)
Jan 29, 2024 0.6000 0.6195 0.5739 0.5996 35,553 -0.00(-0.70%)
Jan 26, 2024 0.6200 0.6200 0.5625 0.6038 55,529 +0.01(+1.92%)
Jan 25, 2024 0.6001 0.6001 0.5850 0.5924 39,235 -0.03(-4.22%)
Jan 24, 2024 0.6000 0.6199 0.5811 0.6185 27,617 +0.03(+4.83%)
Jan 23, 2024 0.6065 0.6199 0.5900 0.5900 28,889 +0.01(+2.13%)
Jan 22, 2024 0.6000 0.6018 0.5777 0.5777 27,572 -0.02(-3.72%)
Jan 19, 2024 0.6190 0.6190 0.5805 0.6000 18,549 +0.00(+0.00%)
Jan 18, 2024 0.5800 0.6183 0.5730 0.6000 101,177 +0.02(+2.72%)
Jan 17, 2024 0.6000 0.6100 0.5800 0.5841 35,139 -0.01(-1.00%)
Jan 16, 2024 0.6000 0.6099 0.5900 0.5900 40,003 -0.01(-1.35%)
Jan 12, 2024 0.6100 0.6159 0.5900 0.5981 101,685 +0.01(+1.37%)
Jan 11, 2024 0.6227 0.6227 0.5824 0.5900 139,508 -0.05(-8.10%)
Jan 10, 2024 0.6800 0.6800 0.6000 0.6420 112,134 -0.01(-1.23%)
Jan 09, 2024 0.6766 0.6800 0.6280 0.6500 173,994 -0.04(-5.52%)
Jan 08, 2024 0.6201 0.6910 0.5200 0.6880 374,600 +0.06(+9.03%)
Jan 05, 2024 0.6800 0.7000 0.6310 0.6310 133,706 -0.06(-8.55%)
Jan 04, 2024 0.7000 0.7000 0.6549 0.6900 25,541 -0.01(-1.43%)
Jan 03, 2024 0.6600 0.7000 0.6200 0.7000 110,996 +0.04(+6.06%)
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.