Australia markets open in 2 hours 50 minutes

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
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20220.38000.39420.36100.37500.375062,779
08 Aug 20220.40000.40000.37000.38000.3800156,400
05 Aug 20220.39000.47000.35000.40000.40001,189,000
04 Aug 20220.35000.42000.35000.39000.3900227,600
03 Aug 20220.36000.36000.34000.36000.360054,500
02 Aug 20220.35000.37000.34000.36000.360023,500
01 Aug 20220.35000.35000.34000.35000.350028,500
29 July 20220.36000.36000.34000.35000.350029,600
28 July 20220.34000.37000.34000.36000.360063,700
27 July 20220.36000.36000.34000.36000.360048,700
26 July 20220.37000.37000.34000.36000.3600144,500
25 July 20220.35000.37000.34000.37000.3700122,300
22 July 20220.36000.37000.35000.35000.3500122,300
21 July 20220.37000.37000.36000.37000.3700111,300
20 July 20220.38000.39000.36000.37000.3700178,500
19 July 20220.38000.38000.37000.37000.3700134,500
18 July 20220.40000.40000.37000.37000.3700168,300
15 July 20220.40000.41000.38000.40000.4000220,300
14 July 20220.41000.44000.37000.40000.4000915,600
13 July 20220.45000.54000.39000.45000.450013,270,900
12 July 20220.37000.50000.34000.36000.3600850,100
11 July 20220.38000.40000.37000.37000.370044,200
08 July 20220.40000.40000.35000.38000.3800251,400
07 July 20220.44000.44000.38000.38000.380021,400
06 July 20220.37000.40000.37000.39000.390031,100
05 July 20220.41000.42000.37000.39000.3900126,900
01 July 20220.40000.43000.39000.40000.400035,300
30 June 20220.47000.47000.39000.40000.400077,000
29 June 20220.46000.47000.42000.46000.46006,500
28 June 20220.50000.50000.43000.43000.430034,500
27 June 20220.50000.50000.48000.50000.500011,400
24 June 20220.48000.50000.48000.50000.500036,500
23 June 20220.46000.50000.45000.49000.490033,900
22 June 20220.43000.46000.43000.46000.46003,900
21 June 20220.45000.50000.43000.47000.470070,700
17 June 20220.43000.47000.41000.45000.450055,400
16 June 20220.41000.45000.40000.45000.450013,500
15 June 20220.42000.43000.40000.40000.400058,600
14 June 20220.43000.43000.41000.41000.410025,500
13 June 20220.42000.44000.41000.43000.430079,700
10 June 20220.45000.50000.42000.43000.4300106,300
09 June 20220.45000.51000.44000.45000.450095,400
08 June 20220.50000.50000.45000.45000.450092,000
07 June 20220.45000.47000.44000.45000.450042,700
06 June 20220.49000.49000.44000.44000.440039,100
03 June 20220.47000.50000.43000.47000.4700131,400
02 June 20220.48000.49000.48000.48000.480077,100
01 June 20220.51000.51000.48000.48000.480042,000
31 May 20220.51000.51000.49000.49000.490032,000
27 May 20220.50000.51000.50000.50000.500017,800
26 May 20220.53000.53000.50000.50000.5000132,300
25 May 20220.51000.58000.48000.49000.490071,300
24 May 20220.55000.55000.50000.52000.520069,700
23 May 20220.55000.55000.53000.55000.550031,600
20 May 20220.55000.55000.53000.54000.540058,200
19 May 20220.52000.54000.52000.54000.540018,500
18 May 20220.54000.57000.54000.54000.540033,000
17 May 20220.59000.59000.53000.55000.550046,600
16 May 20220.54000.62000.53000.54000.540022,600
13 May 20220.58000.58000.54000.54000.540061,700
12 May 20220.55000.62000.55000.57000.570053,700
11 May 20220.64000.64000.55000.57000.570031,400
10 May 20220.59000.59000.57000.58000.580051,600
09 May 20220.58000.60000.55000.55000.550098,700
06 May 20220.63000.63000.56000.60000.600040,600
05 May 20220.61000.63000.58000.60000.6000117,300
04 May 20220.58000.63000.55000.62000.6200111,500
03 May 20220.68000.68000.61000.61000.6100225,200
02 May 20220.63000.69000.62000.66000.660047,800
29 Apr 20220.68000.72000.63000.65000.6500270,400
28 Apr 20220.67000.76000.65000.70000.7000314,400
27 Apr 20220.63000.65000.63000.63000.630011,800
26 Apr 20220.63000.65000.62000.62000.620022,700
25 Apr 20220.65000.66000.62000.62000.620047,700
22 Apr 20220.69000.72000.63000.64000.640083,800
21 Apr 20220.68000.70000.68000.70000.700029,600
20 Apr 20220.69000.72000.68000.68000.680088,500
19 Apr 20220.71000.71000.69000.69000.690011,600
18 Apr 20220.72000.72000.69000.70000.700075,900
14 Apr 20220.70000.73000.69000.69000.690026,200
13 Apr 20220.70000.71000.68000.71000.710042,600
12 Apr 20220.70000.72000.68000.72000.7200112,700
11 Apr 20220.71000.72000.70000.71000.710041,600
08 Apr 20220.72000.74000.70000.71000.710023,600
07 Apr 20220.75000.76000.71000.71000.710058,800
06 Apr 20220.68000.77000.68000.76000.760082,400
05 Apr 20220.69000.73000.69000.71000.710032,600
04 Apr 20220.70000.72000.70000.72000.720083,500
01 Apr 20220.73000.74000.68000.71000.7100188,200
31 Mar 20220.91000.91000.69000.72000.7200735,900
30 Mar 20220.86000.90000.84000.90000.900095,400
29 Mar 20220.77000.90000.77000.86000.8600130,400
28 Mar 20220.89000.89000.82000.85000.8500104,000
25 Mar 20220.90000.92000.88000.89000.890064,100
24 Mar 20220.95000.95000.89000.90000.900072,400
23 Mar 20220.95001.04000.89000.92000.9200182,900
22 Mar 20220.95001.05000.93000.98000.9800263,000
21 Mar 20220.97000.98000.91000.91000.9100240,200
18 Mar 20220.95001.00000.89000.91000.9100195,300
17 Mar 20220.96001.01000.93000.93000.930036,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...