Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.2175	0.2199	0.2100	0.2199	0.2199	4,600
02 Feb 2023	0.2235	0.2235	0.1950	0.2049	0.2049	7,700
01 Feb 2023	0.2215	0.2215	0.2215	0.2215	0.2215	175
31 Jan 2023	0.2199	0.2199	0.2143	0.2143	0.2143	680
30 Jan 2023	0.2139	0.2145	0.2003	0.2003	0.2003	3,405
27 Jan 2023	0.2170	0.2170	0.2117	0.2122	0.2122	61,056
26 Jan 2023	0.2264	0.2333	0.2150	0.2150	0.2150	5,610
25 Jan 2023	0.2200	0.2200	0.2165	0.2165	0.2165	5,930
24 Jan 2023	0.2200	0.2264	0.2200	0.2200	0.2200	11,510
23 Jan 2023	0.2350	0.2350	0.2201	0.2236	0.2236	13,343
20 Jan 2023	0.2300	0.2400	0.2300	0.2353	0.2353	3,758
19 Jan 2023	0.2329	0.2400	0.2250	0.2270	0.2270	8,068
18 Jan 2023	0.2370	0.2370	0.2200	0.2200	0.2200	23,920
17 Jan 2023	0.2250	0.2300	0.2250	0.2300	0.2300	6,910
13 Jan 2023	0.2280	0.2326	0.2250	0.2326	0.2326	910
12 Jan 2023	0.2300	0.2375	0.2200	0.2200	0.2200	21,968
11 Jan 2023	0.2400	0.2400	0.2391	0.2391	0.2391	12,185
10 Jan 2023	0.2278	0.2278	0.2278	0.2278	0.2278	1,010
09 Jan 2023	0.2100	0.2220	0.2100	0.2220	0.2220	17,432
06 Jan 2023	0.2295	0.2403	0.2225	0.2225	0.2225	6,346
05 Jan 2023	0.2402	0.2402	0.2402	0.2402	0.2402	500
04 Jan 2023	0.2485	0.2485	0.2485	0.2485	0.2485	-
03 Jan 2023	0.2300	0.2485	0.2300	0.2485	0.2485	4,105
30 Dec 2022	0.2285	0.2373	0.2182	0.2273	0.2273	17,100
29 Dec 2022	0.1850	0.2280	0.1850	0.2280	0.2280	19,181
28 Dec 2022	0.2150	0.2232	0.2030	0.2161	0.2161	19,180
27 Dec 2022	0.2425	0.2425	0.2150	0.2400	0.2400	9,015
23 Dec 2022	0.2510	0.2510	0.2130	0.2202	0.2202	42,923
22 Dec 2022	0.2550	0.2573	0.2393	0.2510	0.2510	14,135
21 Dec 2022	0.2677	0.2700	0.2500	0.2555	0.2555	8,450
20 Dec 2022	0.2587	0.2587	0.2500	0.2500	0.2500	6,998
19 Dec 2022	0.2850	0.2850	0.2593	0.2597	0.2597	27,750
16 Dec 2022	0.2726	0.2935	0.2726	0.2850	0.2850	7,719
15 Dec 2022	0.2781	0.2830	0.2781	0.2830	0.2830	6,950
14 Dec 2022	0.2700	0.2824	0.2700	0.2824	0.2824	1,350
13 Dec 2022	0.2881	0.2881	0.2881	0.2881	0.2881	600
12 Dec 2022	0.2760	0.2761	0.2600	0.2761	0.2761	38,175
09 Dec 2022	0.2907	0.2907	0.2819	0.2888	0.2888	6,600
08 Dec 2022	0.2940	0.2940	0.2831	0.2831	0.2831	14,211
07 Dec 2022	0.2630	0.2999	0.2630	0.2940	0.2940	11,852
06 Dec 2022	0.2950	0.2950	0.2896	0.2900	0.2900	10,720
05 Dec 2022	0.3051	0.3051	0.3000	0.3000	0.3000	5,984
02 Dec 2022	0.3000	0.3001	0.3000	0.3001	0.3001	6,476
01 Dec 2022	0.3004	0.3004	0.3004	0.3004	0.3004	1,160
30 Nov 2022	0.2900	0.3000	0.2900	0.3000	0.3000	2,116
29 Nov 2022	0.2842	0.2842	0.2842	0.2842	0.2842	-
28 Nov 2022	0.2893	0.2920	0.2842	0.2842	0.2842	3,182
25 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	1,176
23 Nov 2022	0.2900	0.3022	0.2900	0.2999	0.2999	24,900
22 Nov 2022	0.3091	0.3100	0.2900	0.3050	0.3050	22,675
21 Nov 2022	0.3121	0.3121	0.3023	0.3070	0.3070	14,410
18 Nov 2022	0.3200	0.3200	0.3040	0.3040	0.3040	7,817
17 Nov 2022	0.3477	0.3477	0.3250	0.3370	0.3370	16,600
16 Nov 2022	0.3372	0.3372	0.3372	0.3372	0.3372	1,000
15 Nov 2022	0.3141	0.3141	0.3141	0.3141	0.3141	1,839
14 Nov 2022	0.3276	0.3340	0.3180	0.3180	0.3180	5,147
11 Nov 2022	0.3351	0.3569	0.3351	0.3480	0.3480	9,759
10 Nov 2022	0.3208	0.3316	0.3208	0.3208	0.3208	7,125
09 Nov 2022	0.3167	0.3298	0.3103	0.3208	0.3208	6,031
08 Nov 2022	0.3178	0.3178	0.3170	0.3170	0.3170	2,144
07 Nov 2022	0.3325	0.3400	0.3325	0.3400	0.3400	11,708
04 Nov 2022	0.3181	0.3350	0.3181	0.3216	0.3216	4,100
03 Nov 2022	0.3359	0.3359	0.3359	0.3359	0.3359	-
02 Nov 2022	0.3359	0.3359	0.3359	0.3359	0.3359	5,320
01 Nov 2022	0.3120	0.3279	0.3120	0.3265	0.3265	1,617
31 Oct 2022	0.2910	0.3382	0.2910	0.3382	0.3382	3,700
28 Oct 2022	0.3105	0.3375	0.3105	0.3375	0.3375	7,221
27 Oct 2022	0.3199	0.3199	0.3157	0.3157	0.3157	1,636
26 Oct 2022	0.3379	0.3379	0.3234	0.3275	0.3275	4,846
25 Oct 2022	0.3469	0.3469	0.3297	0.3297	0.3297	2,325
24 Oct 2022	0.3308	0.3392	0.3227	0.3390	0.3390	2,310
21 Oct 2022	0.3400	0.3400	0.3250	0.3338	0.3338	22,898
20 Oct 2022	0.3369	0.3400	0.3320	0.3400	0.3400	1,814
19 Oct 2022	0.3400	0.3400	0.3320	0.3400	0.3400	3,550
18 Oct 2022	0.3020	0.3320	0.3020	0.3320	0.3320	3,500
17 Oct 2022	0.3073	0.3228	0.2981	0.3228	0.3228	11,166
14 Oct 2022	0.3200	0.3200	0.3030	0.3040	0.3040	22,400
13 Oct 2022	0.3347	0.3395	0.3300	0.3395	0.3395	8,101
12 Oct 2022	0.3380	0.3380	0.3380	0.3380	0.3380	4,725
11 Oct 2022	0.3476	0.3476	0.3385	0.3385	0.3385	1,493
10 Oct 2022	0.3213	0.3800	0.3213	0.3800	0.3800	1,300
07 Oct 2022	0.3844	0.3942	0.3755	0.3755	0.3755	20,620
06 Oct 2022	0.3740	0.3951	0.3740	0.3814	0.3814	8,925
05 Oct 2022	0.3731	0.3731	0.3492	0.3500	0.3500	6,615
04 Oct 2022	0.3479	0.3900	0.3446	0.3900	0.3900	14,078
03 Oct 2022	0.3662	0.3674	0.3340	0.3485	0.3485	36,833
30 Sept 2022	0.3251	0.3640	0.2976	0.3632	0.3632	33,811
29 Sept 2022	0.3012	0.3066	0.2947	0.2947	0.2947	13,598
28 Sept 2022	0.3150	0.3150	0.2852	0.2900	0.2900	23,554
27 Sept 2022	0.2800	0.2910	0.2700	0.2866	0.2866	29,343
26 Sept 2022	0.2698	0.2745	0.2650	0.2745	0.2745	3,600
23 Sept 2022	0.2850	0.2850	0.2688	0.2700	0.2700	14,318
22 Sept 2022	0.2650	0.2650	0.2650	0.2650	0.2650	5,063
21 Sept 2022	0.2854	0.3068	0.2800	0.3068	0.3068	45,125
20 Sept 2022	0.2829	0.2829	0.2600	0.2600	0.2600	16,515
19 Sept 2022	0.3200	0.3300	0.2876	0.2932	0.2932	20,003
16 Sept 2022	0.3590	0.3590	0.3250	0.3270	0.3270	30,116
15 Sept 2022	0.4175	0.4175	0.3461	0.3620	0.3620	35,194
14 Sept 2022	0.4360	0.4360	0.3970	0.4030	0.4030	20,103
13 Sept 2022	0.4005	0.4175	0.3957	0.4175	0.4175	16,372
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,990.06+42.15(+0.12%)

Get our best money-saving hacks and pro tips now

Mindset Pharma Inc. (MSSTF)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,990.06
+42.15(+0.12%)