Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Milestone Scientific (NY: MLSS )

1.010 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 14, 2024 1.050 1.050 0.9745 1.010 104,868 -0.01(-0.98%)
Aug 13, 2024 1.050 1.050 1.000 1.020 35,530 +0.01(+0.99%)
Aug 12, 2024 0.9700 1.030 0.9600 1.010 63,131 +0.05(+5.21%)
Aug 09, 2024 0.9500 0.9900 0.9470 0.9600 38,669 +0.01(+1.05%)
Aug 08, 2024 0.9545 0.9859 0.9242 0.9500 115,244 -0.02(-2.48%)
Aug 07, 2024 0.9019 0.9900 0.9019 0.9742 75,615 +0.07(+7.71%)
Aug 06, 2024 0.9500 0.9699 0.8900 0.9045 70,052 -0.05(-4.79%)
Aug 05, 2024 0.9300 0.9766 0.9101 0.9500 47,629 +0.01(+1.06%)
Aug 02, 2024 0.9800 1.000 0.9350 0.9400 60,357 -0.03(-2.83%)
Aug 01, 2024 1.010 1.010 0.9300 0.9674 53,721 -0.03(-3.26%)
Jul 31, 2024 1.020 1.050 0.9700 1.000 67,117 +0.03(+3.10%)
Jul 30, 2024 0.9700 0.9899 0.9200 0.9699 90,794 -0.00(-0.02%)
Jul 29, 2024 1.040 1.050 0.9600 0.9701 131,472 -0.07(-6.72%)
Jul 26, 2024 1.030 1.050 1.010 1.040 95,197 +0.04(+4.00%)
Jul 25, 2024 0.9600 1.010 0.9600 1.000 70,864 +0.04(+4.17%)
Jul 24, 2024 1.020 1.070 0.9600 0.9600 285,404 -0.11(-10.28%)
Jul 23, 2024 0.9300 1.100 0.9200 1.070 1,082,344 +0.20(+23.27%)
Jul 22, 2024 0.8513 0.9000 0.8301 0.8680 97,153 +0.02(+2.12%)
Jul 19, 2024 0.8500 0.9190 0.8500 0.8500 79,645 -0.00(-0.01%)
Jul 18, 2024 0.8953 0.9025 0.8500 0.8501 103,729 -0.05(-5.23%)
Jul 17, 2024 0.8900 0.9100 0.8900 0.8970 62,009 +0.01(+0.79%)
Jul 16, 2024 0.9641 0.9960 0.8803 0.8900 140,794 -0.07(-7.69%)
Jul 15, 2024 1.010 1.015 0.8970 0.9641 267,096 -0.05(-4.54%)
Jul 12, 2024 1.000 1.031 0.9700 1.010 312,116 +0.04(+4.11%)
Jul 11, 2024 0.8390 1.000 0.8000 0.9701 734,580 +0.17(+20.60%)
Jul 10, 2024 0.6900 0.8379 0.6900 0.8044 865,760 +0.09(+13.30%)
Jul 09, 2024 0.6500 0.7200 0.6451 0.7100 253,799 +0.05(+7.76%)
Jul 08, 2024 0.6600 0.6800 0.5759 0.6589 487,824 -0.00(-0.17%)
Jul 05, 2024 0.6500 0.6700 0.6500 0.6600 39,574 +0.00(+0.00%)
Jul 03, 2024 0.6500 0.6825 0.6500 0.6600 53,869 +0.01(+1.54%)
Jul 02, 2024 0.6500 0.6977 0.6500 0.6500 57,735 -0.01(-1.50%)
Jul 01, 2024 0.7000 0.7000 0.6510 0.6599 30,066 -0.02(-3.42%)
Jun 28, 2024 0.6501 0.7200 0.6501 0.6833 109,614 +0.00(+0.49%)
Jun 27, 2024 0.6500 0.6900 0.6501 0.6800 23,905 +0.03(+4.29%)
Jun 26, 2024 0.6500 0.7000 0.6500 0.6520 33,800 +0.00(+0.31%)
Jun 25, 2024 0.7040 0.7040 0.6500 0.6500 108,412 -0.02(-3.39%)
Jun 24, 2024 0.6955 0.7200 0.6710 0.6728 54,216 +0.00(+0.42%)
Jun 21, 2024 0.6970 0.7315 0.6700 0.6700 85,179 +0.00(+0.00%)
Jun 20, 2024 0.6550 0.7380 0.6501 0.6700 113,865 -0.01(-1.47%)
Jun 18, 2024 0.7200 0.8500 0.6700 0.6800 613,821 -0.06(-8.10%)
Jun 17, 2024 0.7400 0.7400 0.6901 0.7399 148,388 +0.02(+2.76%)
Jun 14, 2024 0.6910 0.7399 0.6810 0.7200 117,922 +0.02(+2.21%)
Jun 13, 2024 0.7390 0.7399 0.6900 0.7044 62,785 -0.02(-2.17%)
Jun 12, 2024 0.7000 0.7200 0.6900 0.7200 26,940 -0.01(-1.26%)
Jun 11, 2024 0.7114 0.7400 0.6805 0.7292 44,187 +0.05(+7.08%)
Jun 10, 2024 0.7500 0.7780 0.6810 0.6810 30,939 -0.05(-6.71%)
Jun 07, 2024 0.7300 0.7500 0.7150 0.7300 43,928 +0.01(+1.00%)
Jun 06, 2024 0.7210 0.7581 0.7166 0.7228 11,265 -0.04(-4.71%)
Jun 05, 2024 0.7599 0.7880 0.7300 0.7585 34,724 +0.00(+0.61%)
Jun 04, 2024 0.7700 0.8035 0.7170 0.7539 94,101 -0.01(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.