Australia markets open in 5 hours 25 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.30040.30040.30040.30040.30041,216
30 Nov 2022------
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
12 Sept 20220.41930.41930.40310.41030.410330,154
09 Sept 20220.42200.43760.42190.42190.421953,650
08 Sept 20220.45500.45500.41000.41000.41008,319
07 Sept 20220.43100.45950.43100.43210.432111,316
06 Sept 20220.43500.44590.41520.41520.415217,086
02 Sept 20220.43060.44530.42560.43140.43145,600
01 Sept 20220.42900.42900.38450.42310.423134,023
31 Aug 20220.39850.40000.38000.39000.390037,938
30 Aug 20220.36470.38360.36470.38360.383610,922
29 Aug 20220.37280.37280.35320.36000.36006,284
26 Aug 20220.40400.40400.37350.37800.378048,374
25 Aug 20220.39790.40410.38680.39740.39747,850
24 Aug 20220.37190.39600.37190.39600.396016,744
23 Aug 20220.37480.37480.35640.37100.371029,776
22 Aug 20220.32480.37480.32350.36700.367017,640
19 Aug 20220.35980.35980.31320.32000.320033,465
18 Aug 20220.37200.40100.34830.36520.365289,632
17 Aug 20220.34100.34100.34100.34100.3410848
16 Aug 20220.37090.37090.33800.35000.350025,380
15 Aug 20220.34300.34300.30020.30020.30024,715
12 Aug 20220.38660.38660.32570.32570.325713,268
11 Aug 20220.31880.35000.31120.35000.350037,739
10 Aug 20220.31000.31400.29290.30000.300071,760
09 Aug 20220.32920.32920.29950.30000.300010,919
08 Aug 20220.29000.30000.28200.30000.300030,409
05 Aug 20220.24930.29000.24930.29000.290014,090
04 Aug 20220.25000.26440.25000.26440.26444,400
03 Aug 20220.24510.27100.23350.25300.253013,983
02 Aug 20220.27240.27240.25610.25610.25615,899
01 Aug 20220.26010.26010.26010.26010.2601750
29 July 20220.27050.27050.25420.26430.26438,306
28 July 20220.23900.25500.23900.25500.255080,735
27 July 20220.26800.26800.24610.25000.25008,080
26 July 20220.26160.26480.25310.26480.264810,723
25 July 20220.27370.27700.26000.26000.260050,692
22 July 20220.26520.27300.26520.27300.273012,163
21 July 20220.26350.27330.25720.25720.257211,850
20 July 20220.27370.27500.26000.26000.260025,543
19 July 20220.25000.27610.25000.26000.260038,862
18 July 20220.26500.28590.26000.26000.260034,532
15 July 20220.26510.28000.26510.27200.27208,548
14 July 20220.28510.28870.27400.27400.27408,170
13 July 20220.27260.28620.27260.27410.27418,310
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...