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

0.3470

+0.0123

(+3.67%)

At close: 12:44PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	0.3130	0.3470	0.3130	0.3470	0.3470	4,054
18 May 2022	0.3673	0.3673	0.3347	0.3347	0.3347	6,680
17 May 2022	0.3130	0.3500	0.3130	0.3325	0.3325	26,855
16 May 2022	0.3213	0.3213	0.2890	0.3100	0.3100	21,705
13 May 2022	0.2805	0.3100	0.2805	0.3000	0.3000	12,653
12 May 2022	0.2563	0.2866	0.2500	0.2738	0.2738	14,880
11 May 2022	0.2750	0.2750	0.2531	0.2590	0.2590	33,691
10 May 2022	0.3100	0.3100	0.2559	0.2610	0.2610	49,993
09 May 2022	0.2810	0.3080	0.2801	0.2863	0.2863	34,377
06 May 2022	0.3240	0.3240	0.2858	0.3063	0.3063	73,245
05 May 2022	0.2984	0.3074	0.2950	0.2950	0.2950	1,199
04 May 2022	0.3078	0.3143	0.3019	0.3074	0.3074	5,775
03 May 2022	0.3168	0.3300	0.3105	0.3300	0.3300	1,415
02 May 2022	0.3449	0.3449	0.3300	0.3378	0.3378	3,383
29 Apr 2022	0.3534	0.3600	0.3463	0.3463	0.3463	19,057
28 Apr 2022	0.3562	0.3569	0.3234	0.3464	0.3464	18,283
27 Apr 2022	0.3700	0.3700	0.3173	0.3600	0.3600	48,228
26 Apr 2022	0.3626	0.3725	0.3626	0.3720	0.3720	7,478
25 Apr 2022	0.3740	0.4100	0.3600	0.3626	0.3626	50,915
22 Apr 2022	0.4170	0.4285	0.3939	0.4060	0.4060	116,257
21 Apr 2022	0.3873	0.3958	0.3873	0.3876	0.3876	2,300
20 Apr 2022	0.3670	0.4053	0.3670	0.3950	0.3950	14,288
19 Apr 2022	0.4038	0.4100	0.3744	0.3895	0.3895	36,019
18 Apr 2022	0.4159	0.4275	0.4020	0.4082	0.4082	38,309
14 Apr 2022	0.3921	0.4275	0.3900	0.4275	0.4275	12,666
13 Apr 2022	0.4100	0.4121	0.4000	0.4030	0.4030	25,500
12 Apr 2022	0.4165	0.4200	0.3929	0.4050	0.4050	62,776
11 Apr 2022	0.4000	0.4145	0.3992	0.4145	0.4145	28,510
08 Apr 2022	0.4164	0.4425	0.4164	0.4395	0.4395	9,415
07 Apr 2022	0.4574	0.4574	0.4329	0.4402	0.4402	23,373
06 Apr 2022	0.4360	0.4587	0.4360	0.4564	0.4564	4,395
05 Apr 2022	0.5130	0.5130	0.4526	0.4561	0.4561	6,509
04 Apr 2022	0.4446	0.4685	0.4446	0.4685	0.4685	20,849
01 Apr 2022	0.4505	0.4560	0.4500	0.4500	0.4500	2,349
31 Mar 2022	0.4450	0.4849	0.4450	0.4560	0.4560	4,565
30 Mar 2022	0.4600	0.4620	0.4380	0.4620	0.4620	3,930
29 Mar 2022	0.4463	0.4671	0.4290	0.4433	0.4433	15,488
28 Mar 2022	0.5166	0.5166	0.4440	0.4545	0.4545	9,515
25 Mar 2022	0.5260	0.5260	0.4772	0.4986	0.4986	19,321
24 Mar 2022	0.4230	0.4900	0.4230	0.4813	0.4813	21,455
23 Mar 2022	0.4900	0.4900	0.4600	0.4750	0.4750	23,405
22 Mar 2022	0.5485	0.5485	0.4900	0.4900	0.4900	19,714
21 Mar 2022	0.5252	0.5475	0.5021	0.5475	0.5475	14,300
18 Mar 2022	0.5136	0.5136	0.4869	0.5049	0.5049	9,500
17 Mar 2022	0.4400	0.5099	0.4400	0.4911	0.4911	30,341
16 Mar 2022	0.4271	0.4430	0.4213	0.4430	0.4430	13,020
15 Mar 2022	0.4300	0.4408	0.4041	0.4041	0.4041	17,765
14 Mar 2022	0.4570	0.4750	0.4238	0.4338	0.4338	8,916
11 Mar 2022	0.4750	0.4750	0.4750	0.4750	0.4750	1,000
10 Mar 2022	0.4415	0.4811	0.4344	0.4585	0.4585	124,414
09 Mar 2022	0.4102	0.4393	0.4033	0.4336	0.4336	23,870
08 Mar 2022	0.4081	0.4300	0.3950	0.3950	0.3950	52,678
07 Mar 2022	0.4428	0.4455	0.4000	0.4116	0.4116	31,230
04 Mar 2022	0.4292	0.4545	0.4292	0.4545	0.4545	10,530
03 Mar 2022	0.4800	0.4800	0.4350	0.4350	0.4350	52,596
02 Mar 2022	0.4390	0.4939	0.4390	0.4750	0.4750	10,346
01 Mar 2022	0.4607	0.4804	0.4432	0.4432	0.4432	14,213
28 Feb 2022	0.4490	0.5087	0.4490	0.4976	0.4976	16,031
25 Feb 2022	0.4890	0.5023	0.4734	0.5000	0.5000	20,978
24 Feb 2022	0.4810	0.5000	0.4247	0.5000	0.5000	105,072
23 Feb 2022	0.4785	0.4857	0.4670	0.4857	0.4857	6,110
22 Feb 2022	0.5360	0.5620	0.4800	0.4800	0.4800	75,372
18 Feb 2022	0.6010	0.6010	0.5307	0.5500	0.5500	91,540
17 Feb 2022	0.5472	0.5840	0.5200	0.5487	0.5487	113,477
16 Feb 2022	0.5261	0.5278	0.4920	0.4993	0.4993	29,935
15 Feb 2022	0.5036	0.5103	0.4912	0.5103	0.5103	27,623
14 Feb 2022	0.5280	0.5720	0.4944	0.5069	0.5069	31,085
11 Feb 2022	0.5579	0.5762	0.5415	0.5415	0.5415	9,352
10 Feb 2022	0.5753	0.5804	0.5566	0.5566	0.5566	6,570
09 Feb 2022	0.5524	0.6132	0.5524	0.5753	0.5753	11,288
08 Feb 2022	0.6210	0.6210	0.5583	0.5621	0.5621	16,867
07 Feb 2022	0.6910	0.6910	0.5637	0.6009	0.6009	25,275
04 Feb 2022	0.6800	0.6800	0.6147	0.6290	0.6290	39,624
03 Feb 2022	0.6700	0.7020	0.6300	0.6350	0.6350	13,962
02 Feb 2022	0.6830	0.7016	0.6644	0.6673	0.6673	27,126
01 Feb 2022	0.6100	0.6938	0.6091	0.6850	0.6850	48,049
31 Jan 2022	0.6570	0.6570	0.5900	0.5921	0.5921	48,346
28 Jan 2022	0.5000	0.5750	0.5000	0.5750	0.5750	62,379
27 Jan 2022	0.4693	0.5188	0.4693	0.4879	0.4879	5,645
26 Jan 2022	0.5104	0.5300	0.4590	0.4590	0.4590	31,163
25 Jan 2022	0.4016	0.4917	0.4016	0.4750	0.4750	51,772
24 Jan 2022	0.4600	0.4798	0.4100	0.4100	0.4100	44,237
21 Jan 2022	0.5571	0.5632	0.4959	0.4959	0.4959	42,115
20 Jan 2022	0.6170	0.6170	0.5640	0.5740	0.5740	52,532
19 Jan 2022	0.5800	0.6000	0.5650	0.6000	0.6000	14,970
18 Jan 2022	0.6800	0.6921	0.5876	0.5876	0.5876	64,961
14 Jan 2022	0.6700	0.7271	0.6700	0.6897	0.6897	39,310
13 Jan 2022	0.7287	0.7287	0.7000	0.7000	0.7000	46,408
12 Jan 2022	0.6999	0.7206	0.6813	0.7000	0.7000	45,802
11 Jan 2022	0.6888	0.6923	0.6609	0.6609	0.6609	76,190
10 Jan 2022	0.6124	0.6510	0.6121	0.6507	0.6507	6,921
07 Jan 2022	0.6260	0.6400	0.5835	0.6318	0.6318	68,162
06 Jan 2022	0.5890	0.6060	0.5682	0.5943	0.5943	43,349
05 Jan 2022	0.7573	0.7573	0.5315	0.5448	0.5448	62,087
04 Jan 2022	0.6600	0.6860	0.6524	0.6816	0.6816	37,356
03 Jan 2022	0.6500	0.6750	0.6100	0.6750	0.6750	38,752
31 Dec 2021	0.6900	0.6968	0.6600	0.6731	0.6731	30,239
30 Dec 2021	0.6432	0.6800	0.6417	0.6575	0.6575	47,175
29 Dec 2021	0.5968	0.6565	0.5968	0.6456	0.6456	82,864
28 Dec 2021	0.6000	0.6075	0.5500	0.5918	0.5918	32,250
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,303.30-123.30(-1.66%)

AUD/USD0.7049+0.0089(+1.28%)

ASX 2007,064.50-118.20(-1.65%)

OIL111.65+2.06(+1.88%)

GOLD1,840.30+24.40(+1.34%)

BTC-AUD42,933.34+1,328.36(+3.19%)

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

Mindset Pharma Inc. (MSSTF)

ALL ORDS
7,303.30
-123.30(-1.66%)

AUD/USD
0.7049
+0.0089(+1.28%)

ASX 200
7,064.50
-118.20(-1.65%)

OIL
111.65
+2.06(+1.88%)

GOLD
1,840.30
+24.40(+1.34%)

BTC-AUD
42,933.34
+1,328.36(+3.19%)