News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Minim, Inc. (MINM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.3750

-0.0001

(-0.03%)

At close: 04:00PM EDT

Time period:

09 Aug 2021 - 09 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	0.3800	0.3942	0.3610	0.3750	0.3750	62,779
08 Aug 2022	0.4000	0.4000	0.3700	0.3800	0.3800	156,400
05 Aug 2022	0.3900	0.4700	0.3500	0.4000	0.4000	1,189,000
04 Aug 2022	0.3500	0.4200	0.3500	0.3900	0.3900	227,600
03 Aug 2022	0.3600	0.3600	0.3400	0.3600	0.3600	54,500
02 Aug 2022	0.3500	0.3700	0.3400	0.3600	0.3600	23,500
01 Aug 2022	0.3500	0.3500	0.3400	0.3500	0.3500	28,500
29 July 2022	0.3600	0.3600	0.3400	0.3500	0.3500	29,600
28 July 2022	0.3400	0.3700	0.3400	0.3600	0.3600	63,700
27 July 2022	0.3600	0.3600	0.3400	0.3600	0.3600	48,700
26 July 2022	0.3700	0.3700	0.3400	0.3600	0.3600	144,500
25 July 2022	0.3500	0.3700	0.3400	0.3700	0.3700	122,300
22 July 2022	0.3600	0.3700	0.3500	0.3500	0.3500	122,300
21 July 2022	0.3700	0.3700	0.3600	0.3700	0.3700	111,300
20 July 2022	0.3800	0.3900	0.3600	0.3700	0.3700	178,500
19 July 2022	0.3800	0.3800	0.3700	0.3700	0.3700	134,500
18 July 2022	0.4000	0.4000	0.3700	0.3700	0.3700	168,300
15 July 2022	0.4000	0.4100	0.3800	0.4000	0.4000	220,300
14 July 2022	0.4100	0.4400	0.3700	0.4000	0.4000	915,600
13 July 2022	0.4500	0.5400	0.3900	0.4500	0.4500	13,270,900
12 July 2022	0.3700	0.5000	0.3400	0.3600	0.3600	850,100
11 July 2022	0.3800	0.4000	0.3700	0.3700	0.3700	44,200
08 July 2022	0.4000	0.4000	0.3500	0.3800	0.3800	251,400
07 July 2022	0.4400	0.4400	0.3800	0.3800	0.3800	21,400
06 July 2022	0.3700	0.4000	0.3700	0.3900	0.3900	31,100
05 July 2022	0.4100	0.4200	0.3700	0.3900	0.3900	126,900
01 July 2022	0.4000	0.4300	0.3900	0.4000	0.4000	35,300
30 June 2022	0.4700	0.4700	0.3900	0.4000	0.4000	77,000
29 June 2022	0.4600	0.4700	0.4200	0.4600	0.4600	6,500
28 June 2022	0.5000	0.5000	0.4300	0.4300	0.4300	34,500
27 June 2022	0.5000	0.5000	0.4800	0.5000	0.5000	11,400
24 June 2022	0.4800	0.5000	0.4800	0.5000	0.5000	36,500
23 June 2022	0.4600	0.5000	0.4500	0.4900	0.4900	33,900
22 June 2022	0.4300	0.4600	0.4300	0.4600	0.4600	3,900
21 June 2022	0.4500	0.5000	0.4300	0.4700	0.4700	70,700
17 June 2022	0.4300	0.4700	0.4100	0.4500	0.4500	55,400
16 June 2022	0.4100	0.4500	0.4000	0.4500	0.4500	13,500
15 June 2022	0.4200	0.4300	0.4000	0.4000	0.4000	58,600
14 June 2022	0.4300	0.4300	0.4100	0.4100	0.4100	25,500
13 June 2022	0.4200	0.4400	0.4100	0.4300	0.4300	79,700
10 June 2022	0.4500	0.5000	0.4200	0.4300	0.4300	106,300
09 June 2022	0.4500	0.5100	0.4400	0.4500	0.4500	95,400
08 June 2022	0.5000	0.5000	0.4500	0.4500	0.4500	92,000
07 June 2022	0.4500	0.4700	0.4400	0.4500	0.4500	42,700
06 June 2022	0.4900	0.4900	0.4400	0.4400	0.4400	39,100
03 June 2022	0.4700	0.5000	0.4300	0.4700	0.4700	131,400
02 June 2022	0.4800	0.4900	0.4800	0.4800	0.4800	77,100
01 June 2022	0.5100	0.5100	0.4800	0.4800	0.4800	42,000
31 May 2022	0.5100	0.5100	0.4900	0.4900	0.4900	32,000
27 May 2022	0.5000	0.5100	0.5000	0.5000	0.5000	17,800
26 May 2022	0.5300	0.5300	0.5000	0.5000	0.5000	132,300
25 May 2022	0.5100	0.5800	0.4800	0.4900	0.4900	71,300
24 May 2022	0.5500	0.5500	0.5000	0.5200	0.5200	69,700
23 May 2022	0.5500	0.5500	0.5300	0.5500	0.5500	31,600
20 May 2022	0.5500	0.5500	0.5300	0.5400	0.5400	58,200
19 May 2022	0.5200	0.5400	0.5200	0.5400	0.5400	18,500
18 May 2022	0.5400	0.5700	0.5400	0.5400	0.5400	33,000
17 May 2022	0.5900	0.5900	0.5300	0.5500	0.5500	46,600
16 May 2022	0.5400	0.6200	0.5300	0.5400	0.5400	22,600
13 May 2022	0.5800	0.5800	0.5400	0.5400	0.5400	61,700
12 May 2022	0.5500	0.6200	0.5500	0.5700	0.5700	53,700
11 May 2022	0.6400	0.6400	0.5500	0.5700	0.5700	31,400
10 May 2022	0.5900	0.5900	0.5700	0.5800	0.5800	51,600
09 May 2022	0.5800	0.6000	0.5500	0.5500	0.5500	98,700
06 May 2022	0.6300	0.6300	0.5600	0.6000	0.6000	40,600
05 May 2022	0.6100	0.6300	0.5800	0.6000	0.6000	117,300
04 May 2022	0.5800	0.6300	0.5500	0.6200	0.6200	111,500
03 May 2022	0.6800	0.6800	0.6100	0.6100	0.6100	225,200
02 May 2022	0.6300	0.6900	0.6200	0.6600	0.6600	47,800
29 Apr 2022	0.6800	0.7200	0.6300	0.6500	0.6500	270,400
28 Apr 2022	0.6700	0.7600	0.6500	0.7000	0.7000	314,400
27 Apr 2022	0.6300	0.6500	0.6300	0.6300	0.6300	11,800
26 Apr 2022	0.6300	0.6500	0.6200	0.6200	0.6200	22,700
25 Apr 2022	0.6500	0.6600	0.6200	0.6200	0.6200	47,700
22 Apr 2022	0.6900	0.7200	0.6300	0.6400	0.6400	83,800
21 Apr 2022	0.6800	0.7000	0.6800	0.7000	0.7000	29,600
20 Apr 2022	0.6900	0.7200	0.6800	0.6800	0.6800	88,500
19 Apr 2022	0.7100	0.7100	0.6900	0.6900	0.6900	11,600
18 Apr 2022	0.7200	0.7200	0.6900	0.7000	0.7000	75,900
14 Apr 2022	0.7000	0.7300	0.6900	0.6900	0.6900	26,200
13 Apr 2022	0.7000	0.7100	0.6800	0.7100	0.7100	42,600
12 Apr 2022	0.7000	0.7200	0.6800	0.7200	0.7200	112,700
11 Apr 2022	0.7100	0.7200	0.7000	0.7100	0.7100	41,600
08 Apr 2022	0.7200	0.7400	0.7000	0.7100	0.7100	23,600
07 Apr 2022	0.7500	0.7600	0.7100	0.7100	0.7100	58,800
06 Apr 2022	0.6800	0.7700	0.6800	0.7600	0.7600	82,400
05 Apr 2022	0.6900	0.7300	0.6900	0.7100	0.7100	32,600
04 Apr 2022	0.7000	0.7200	0.7000	0.7200	0.7200	83,500
01 Apr 2022	0.7300	0.7400	0.6800	0.7100	0.7100	188,200
31 Mar 2022	0.9100	0.9100	0.6900	0.7200	0.7200	735,900
30 Mar 2022	0.8600	0.9000	0.8400	0.9000	0.9000	95,400
29 Mar 2022	0.7700	0.9000	0.7700	0.8600	0.8600	130,400
28 Mar 2022	0.8900	0.8900	0.8200	0.8500	0.8500	104,000
25 Mar 2022	0.9000	0.9200	0.8800	0.8900	0.8900	64,100
24 Mar 2022	0.9500	0.9500	0.8900	0.9000	0.9000	72,400
23 Mar 2022	0.9500	1.0400	0.8900	0.9200	0.9200	182,900
22 Mar 2022	0.9500	1.0500	0.9300	0.9800	0.9800	263,000
21 Mar 2022	0.9700	0.9800	0.9100	0.9100	0.9100	240,200
18 Mar 2022	0.9500	1.0000	0.8900	0.9100	0.9100	195,300
17 Mar 2022	0.9600	1.0100	0.9300	0.9300	0.9300	36,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+19.10(+0.26%)

AUD/USD0.6966-0.0018(-0.26%)

ASX 2007,029.80+9.20(+0.13%)

OIL90.54-0.22(-0.24%)

GOLD1,792.40+5.60(+0.31%)

BTC-AUD33,257.01-1,408.90(-4.06%)

News that makes you smarter and richer... For free.

Minim, Inc. (MINM)

ALL ORDS
7,278.60
+19.10(+0.26%)

AUD/USD
0.6966
-0.0018(-0.26%)

ASX 200
7,029.80
+9.20(+0.13%)

OIL
90.54
-0.22(-0.24%)

GOLD
1,792.40
+5.60(+0.31%)

BTC-AUD
33,257.01
-1,408.90(-4.06%)