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

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

Mindset Pharma Inc. (MSSTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3004

+0.0004

(+0.15%)

As of 12:17PM EST. Market open.

Time period:

01 Dec 2021 - 01 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	0.3004	0.3004	0.3004	0.3004	0.3004	1,216
30 Nov 2022	-	-	-	-	-	-
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
12 Sept 2022	0.4193	0.4193	0.4031	0.4103	0.4103	30,154
09 Sept 2022	0.4220	0.4376	0.4219	0.4219	0.4219	53,650
08 Sept 2022	0.4550	0.4550	0.4100	0.4100	0.4100	8,319
07 Sept 2022	0.4310	0.4595	0.4310	0.4321	0.4321	11,316
06 Sept 2022	0.4350	0.4459	0.4152	0.4152	0.4152	17,086
02 Sept 2022	0.4306	0.4453	0.4256	0.4314	0.4314	5,600
01 Sept 2022	0.4290	0.4290	0.3845	0.4231	0.4231	34,023
31 Aug 2022	0.3985	0.4000	0.3800	0.3900	0.3900	37,938
30 Aug 2022	0.3647	0.3836	0.3647	0.3836	0.3836	10,922
29 Aug 2022	0.3728	0.3728	0.3532	0.3600	0.3600	6,284
26 Aug 2022	0.4040	0.4040	0.3735	0.3780	0.3780	48,374
25 Aug 2022	0.3979	0.4041	0.3868	0.3974	0.3974	7,850
24 Aug 2022	0.3719	0.3960	0.3719	0.3960	0.3960	16,744
23 Aug 2022	0.3748	0.3748	0.3564	0.3710	0.3710	29,776
22 Aug 2022	0.3248	0.3748	0.3235	0.3670	0.3670	17,640
19 Aug 2022	0.3598	0.3598	0.3132	0.3200	0.3200	33,465
18 Aug 2022	0.3720	0.4010	0.3483	0.3652	0.3652	89,632
17 Aug 2022	0.3410	0.3410	0.3410	0.3410	0.3410	848
16 Aug 2022	0.3709	0.3709	0.3380	0.3500	0.3500	25,380
15 Aug 2022	0.3430	0.3430	0.3002	0.3002	0.3002	4,715
12 Aug 2022	0.3866	0.3866	0.3257	0.3257	0.3257	13,268
11 Aug 2022	0.3188	0.3500	0.3112	0.3500	0.3500	37,739
10 Aug 2022	0.3100	0.3140	0.2929	0.3000	0.3000	71,760
09 Aug 2022	0.3292	0.3292	0.2995	0.3000	0.3000	10,919
08 Aug 2022	0.2900	0.3000	0.2820	0.3000	0.3000	30,409
05 Aug 2022	0.2493	0.2900	0.2493	0.2900	0.2900	14,090
04 Aug 2022	0.2500	0.2644	0.2500	0.2644	0.2644	4,400
03 Aug 2022	0.2451	0.2710	0.2335	0.2530	0.2530	13,983
02 Aug 2022	0.2724	0.2724	0.2561	0.2561	0.2561	5,899
01 Aug 2022	0.2601	0.2601	0.2601	0.2601	0.2601	750
29 July 2022	0.2705	0.2705	0.2542	0.2643	0.2643	8,306
28 July 2022	0.2390	0.2550	0.2390	0.2550	0.2550	80,735
27 July 2022	0.2680	0.2680	0.2461	0.2500	0.2500	8,080
26 July 2022	0.2616	0.2648	0.2531	0.2648	0.2648	10,723
25 July 2022	0.2737	0.2770	0.2600	0.2600	0.2600	50,692
22 July 2022	0.2652	0.2730	0.2652	0.2730	0.2730	12,163
21 July 2022	0.2635	0.2733	0.2572	0.2572	0.2572	11,850
20 July 2022	0.2737	0.2750	0.2600	0.2600	0.2600	25,543
19 July 2022	0.2500	0.2761	0.2500	0.2600	0.2600	38,862
18 July 2022	0.2650	0.2859	0.2600	0.2600	0.2600	34,532
15 July 2022	0.2651	0.2800	0.2651	0.2720	0.2720	8,548
14 July 2022	0.2851	0.2887	0.2740	0.2740	0.2740	8,170
13 July 2022	0.2726	0.2862	0.2726	0.2741	0.2741	8,310
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,554.00+73.30(+0.98%)

AUD/USD0.6811+0.0016(+0.23%)

ASX 2007,354.40+70.20(+0.96%)

OIL82.32+1.77(+2.20%)

GOLD1,815.80+55.90(+3.18%)

BTC-AUD24,942.08+154.12(+0.62%)

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

Mindset Pharma Inc. (MSSTF)

ALL ORDS
7,554.00
+73.30(+0.98%)

AUD/USD
0.6811
+0.0016(+0.23%)

ASX 200
7,354.40
+70.20(+0.96%)

OIL
82.32
+1.77(+2.20%)

GOLD
1,815.80
+55.90(+3.18%)

BTC-AUD
24,942.08
+154.12(+0.62%)