Australia markets closed

Mindset Pharma Inc. (MSSTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2199+0.0150 (+7.34%)
At close: 01:47PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.21750.21990.21000.21990.21994,600
02 Feb 20230.22350.22350.19500.20490.20497,700
01 Feb 20230.22150.22150.22150.22150.2215175
31 Jan 20230.21990.21990.21430.21430.2143680
30 Jan 20230.21390.21450.20030.20030.20033,405
27 Jan 20230.21700.21700.21170.21220.212261,056
26 Jan 20230.22640.23330.21500.21500.21505,610
25 Jan 20230.22000.22000.21650.21650.21655,930
24 Jan 20230.22000.22640.22000.22000.220011,510
23 Jan 20230.23500.23500.22010.22360.223613,343
20 Jan 20230.23000.24000.23000.23530.23533,758
19 Jan 20230.23290.24000.22500.22700.22708,068
18 Jan 20230.23700.23700.22000.22000.220023,920
17 Jan 20230.22500.23000.22500.23000.23006,910
13 Jan 20230.22800.23260.22500.23260.2326910
12 Jan 20230.23000.23750.22000.22000.220021,968
11 Jan 20230.24000.24000.23910.23910.239112,185
10 Jan 20230.22780.22780.22780.22780.22781,010
09 Jan 20230.21000.22200.21000.22200.222017,432
06 Jan 20230.22950.24030.22250.22250.22256,346
05 Jan 20230.24020.24020.24020.24020.2402500
04 Jan 20230.24850.24850.24850.24850.2485-
03 Jan 20230.23000.24850.23000.24850.24854,105
30 Dec 20220.22850.23730.21820.22730.227317,100
29 Dec 20220.18500.22800.18500.22800.228019,181
28 Dec 20220.21500.22320.20300.21610.216119,180
27 Dec 20220.24250.24250.21500.24000.24009,015
23 Dec 20220.25100.25100.21300.22020.220242,923
22 Dec 20220.25500.25730.23930.25100.251014,135
21 Dec 20220.26770.27000.25000.25550.25558,450
20 Dec 20220.25870.25870.25000.25000.25006,998
19 Dec 20220.28500.28500.25930.25970.259727,750
16 Dec 20220.27260.29350.27260.28500.28507,719
15 Dec 20220.27810.28300.27810.28300.28306,950
14 Dec 20220.27000.28240.27000.28240.28241,350
13 Dec 20220.28810.28810.28810.28810.2881600
12 Dec 20220.27600.27610.26000.27610.276138,175
09 Dec 20220.29070.29070.28190.28880.28886,600
08 Dec 20220.29400.29400.28310.28310.283114,211
07 Dec 20220.26300.29990.26300.29400.294011,852
06 Dec 20220.29500.29500.28960.29000.290010,720
05 Dec 20220.30510.30510.30000.30000.30005,984
02 Dec 20220.30000.30010.30000.30010.30016,476
01 Dec 20220.30040.30040.30040.30040.30041,160
30 Nov 20220.29000.30000.29000.30000.30002,116
29 Nov 20220.28420.28420.28420.28420.2842-
28 Nov 20220.28930.29200.28420.28420.28423,182
25 Nov 20220.29000.29000.29000.29000.29001,176
23 Nov 20220.29000.30220.29000.29990.299924,900
22 Nov 20220.30910.31000.29000.30500.305022,675
21 Nov 20220.31210.31210.30230.30700.307014,410
18 Nov 20220.32000.32000.30400.30400.30407,817
17 Nov 20220.34770.34770.32500.33700.337016,600
16 Nov 20220.33720.33720.33720.33720.33721,000
15 Nov 20220.31410.31410.31410.31410.31411,839
14 Nov 20220.32760.33400.31800.31800.31805,147
11 Nov 20220.33510.35690.33510.34800.34809,759
10 Nov 20220.32080.33160.32080.32080.32087,125
09 Nov 20220.31670.32980.31030.32080.32086,031
08 Nov 20220.31780.31780.31700.31700.31702,144
07 Nov 20220.33250.34000.33250.34000.340011,708
04 Nov 20220.31810.33500.31810.32160.32164,100
03 Nov 20220.33590.33590.33590.33590.3359-
02 Nov 20220.33590.33590.33590.33590.33595,320
01 Nov 20220.31200.32790.31200.32650.32651,617
31 Oct 20220.29100.33820.29100.33820.33823,700
28 Oct 20220.31050.33750.31050.33750.33757,221
27 Oct 20220.31990.31990.31570.31570.31571,636
26 Oct 20220.33790.33790.32340.32750.32754,846
25 Oct 20220.34690.34690.32970.32970.32972,325
24 Oct 20220.33080.33920.32270.33900.33902,310
21 Oct 20220.34000.34000.32500.33380.333822,898
20 Oct 20220.33690.34000.33200.34000.34001,814
19 Oct 20220.34000.34000.33200.34000.34003,550
18 Oct 20220.30200.33200.30200.33200.33203,500
17 Oct 20220.30730.32280.29810.32280.322811,166
14 Oct 20220.32000.32000.30300.30400.304022,400
13 Oct 20220.33470.33950.33000.33950.33958,101
12 Oct 20220.33800.33800.33800.33800.33804,725
11 Oct 20220.34760.34760.33850.33850.33851,493
10 Oct 20220.32130.38000.32130.38000.38001,300
07 Oct 20220.38440.39420.37550.37550.375520,620
06 Oct 20220.37400.39510.37400.38140.38148,925
05 Oct 20220.37310.37310.34920.35000.35006,615
04 Oct 20220.34790.39000.34460.39000.390014,078
03 Oct 20220.36620.36740.33400.34850.348536,833
30 Sept 20220.32510.36400.29760.36320.363233,811
29 Sept 20220.30120.30660.29470.29470.294713,598
28 Sept 20220.31500.31500.28520.29000.290023,554
27 Sept 20220.28000.29100.27000.28660.286629,343
26 Sept 20220.26980.27450.26500.27450.27453,600
23 Sept 20220.28500.28500.26880.27000.270014,318
22 Sept 20220.26500.26500.26500.26500.26505,063
21 Sept 20220.28540.30680.28000.30680.306845,125
20 Sept 20220.28290.28290.26000.26000.260016,515
19 Sept 20220.32000.33000.28760.29320.293220,003
16 Sept 20220.35900.35900.32500.32700.327030,116
15 Sept 20220.41750.41750.34610.36200.362035,194
14 Sept 20220.43600.43600.39700.40300.403020,103
13 Sept 20220.40050.41750.39570.41750.417516,372
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...