Australia markets open in 2 hours 1 minute

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
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.31300.34700.31300.34700.34704,054
18 May 20220.36730.36730.33470.33470.33476,680
17 May 20220.31300.35000.31300.33250.332526,855
16 May 20220.32130.32130.28900.31000.310021,705
13 May 20220.28050.31000.28050.30000.300012,653
12 May 20220.25630.28660.25000.27380.273814,880
11 May 20220.27500.27500.25310.25900.259033,691
10 May 20220.31000.31000.25590.26100.261049,993
09 May 20220.28100.30800.28010.28630.286334,377
06 May 20220.32400.32400.28580.30630.306373,245
05 May 20220.29840.30740.29500.29500.29501,199
04 May 20220.30780.31430.30190.30740.30745,775
03 May 20220.31680.33000.31050.33000.33001,415
02 May 20220.34490.34490.33000.33780.33783,383
29 Apr 20220.35340.36000.34630.34630.346319,057
28 Apr 20220.35620.35690.32340.34640.346418,283
27 Apr 20220.37000.37000.31730.36000.360048,228
26 Apr 20220.36260.37250.36260.37200.37207,478
25 Apr 20220.37400.41000.36000.36260.362650,915
22 Apr 20220.41700.42850.39390.40600.4060116,257
21 Apr 20220.38730.39580.38730.38760.38762,300
20 Apr 20220.36700.40530.36700.39500.395014,288
19 Apr 20220.40380.41000.37440.38950.389536,019
18 Apr 20220.41590.42750.40200.40820.408238,309
14 Apr 20220.39210.42750.39000.42750.427512,666
13 Apr 20220.41000.41210.40000.40300.403025,500
12 Apr 20220.41650.42000.39290.40500.405062,776
11 Apr 20220.40000.41450.39920.41450.414528,510
08 Apr 20220.41640.44250.41640.43950.43959,415
07 Apr 20220.45740.45740.43290.44020.440223,373
06 Apr 20220.43600.45870.43600.45640.45644,395
05 Apr 20220.51300.51300.45260.45610.45616,509
04 Apr 20220.44460.46850.44460.46850.468520,849
01 Apr 20220.45050.45600.45000.45000.45002,349
31 Mar 20220.44500.48490.44500.45600.45604,565
30 Mar 20220.46000.46200.43800.46200.46203,930
29 Mar 20220.44630.46710.42900.44330.443315,488
28 Mar 20220.51660.51660.44400.45450.45459,515
25 Mar 20220.52600.52600.47720.49860.498619,321
24 Mar 20220.42300.49000.42300.48130.481321,455
23 Mar 20220.49000.49000.46000.47500.475023,405
22 Mar 20220.54850.54850.49000.49000.490019,714
21 Mar 20220.52520.54750.50210.54750.547514,300
18 Mar 20220.51360.51360.48690.50490.50499,500
17 Mar 20220.44000.50990.44000.49110.491130,341
16 Mar 20220.42710.44300.42130.44300.443013,020
15 Mar 20220.43000.44080.40410.40410.404117,765
14 Mar 20220.45700.47500.42380.43380.43388,916
11 Mar 20220.47500.47500.47500.47500.47501,000
10 Mar 20220.44150.48110.43440.45850.4585124,414
09 Mar 20220.41020.43930.40330.43360.433623,870
08 Mar 20220.40810.43000.39500.39500.395052,678
07 Mar 20220.44280.44550.40000.41160.411631,230
04 Mar 20220.42920.45450.42920.45450.454510,530
03 Mar 20220.48000.48000.43500.43500.435052,596
02 Mar 20220.43900.49390.43900.47500.475010,346
01 Mar 20220.46070.48040.44320.44320.443214,213
28 Feb 20220.44900.50870.44900.49760.497616,031
25 Feb 20220.48900.50230.47340.50000.500020,978
24 Feb 20220.48100.50000.42470.50000.5000105,072
23 Feb 20220.47850.48570.46700.48570.48576,110
22 Feb 20220.53600.56200.48000.48000.480075,372
18 Feb 20220.60100.60100.53070.55000.550091,540
17 Feb 20220.54720.58400.52000.54870.5487113,477
16 Feb 20220.52610.52780.49200.49930.499329,935
15 Feb 20220.50360.51030.49120.51030.510327,623
14 Feb 20220.52800.57200.49440.50690.506931,085
11 Feb 20220.55790.57620.54150.54150.54159,352
10 Feb 20220.57530.58040.55660.55660.55666,570
09 Feb 20220.55240.61320.55240.57530.575311,288
08 Feb 20220.62100.62100.55830.56210.562116,867
07 Feb 20220.69100.69100.56370.60090.600925,275
04 Feb 20220.68000.68000.61470.62900.629039,624
03 Feb 20220.67000.70200.63000.63500.635013,962
02 Feb 20220.68300.70160.66440.66730.667327,126
01 Feb 20220.61000.69380.60910.68500.685048,049
31 Jan 20220.65700.65700.59000.59210.592148,346
28 Jan 20220.50000.57500.50000.57500.575062,379
27 Jan 20220.46930.51880.46930.48790.48795,645
26 Jan 20220.51040.53000.45900.45900.459031,163
25 Jan 20220.40160.49170.40160.47500.475051,772
24 Jan 20220.46000.47980.41000.41000.410044,237
21 Jan 20220.55710.56320.49590.49590.495942,115
20 Jan 20220.61700.61700.56400.57400.574052,532
19 Jan 20220.58000.60000.56500.60000.600014,970
18 Jan 20220.68000.69210.58760.58760.587664,961
14 Jan 20220.67000.72710.67000.68970.689739,310
13 Jan 20220.72870.72870.70000.70000.700046,408
12 Jan 20220.69990.72060.68130.70000.700045,802
11 Jan 20220.68880.69230.66090.66090.660976,190
10 Jan 20220.61240.65100.61210.65070.65076,921
07 Jan 20220.62600.64000.58350.63180.631868,162
06 Jan 20220.58900.60600.56820.59430.594343,349
05 Jan 20220.75730.75730.53150.54480.544862,087
04 Jan 20220.66000.68600.65240.68160.681637,356
03 Jan 20220.65000.67500.61000.67500.675038,752
31 Dec 20210.69000.69680.66000.67310.673130,239
30 Dec 20210.64320.68000.64170.65750.657547,175
29 Dec 20210.59680.65650.59680.64560.645682,864
28 Dec 20210.60000.60750.55000.59180.591832,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...