Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Milestone Scientific (NY: MLSS )

0.6799 +0.0006 (+0.09%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 15, 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 (%)
May 31, 2018 0.9001 0.9100 0.8200 0.9100 75,211 +0.05(+6.15%)
May 30, 2018 0.9600 1.020 0.8200 0.8573 111,250 -0.09(-9.11%)
May 29, 2018 0.9453 1.100 0.9000 0.9432 509,232 +0.00(+0.45%)
May 25, 2018 0.9390 0.9390 0.9390 0 +0.01(+0.98%)
May 24, 2018 0.8300 0.9300 0.8200 0.9299 109,948 +0.10(+12.04%)
May 23, 2018 0.8821 0.8821 0.8000 0.8300 71,934 -0.05(-5.68%)
May 22, 2018 0.7000 0.8800 0.7000 0.8800 152,009 +0.17(+23.94%)
May 21, 2018 0.7698 0.8539 0.6755 0.7100 442,251 -0.05(-6.02%)
May 18, 2018 0.7600 0.7664 0.7300 0.7555 14,272 +0.03(+3.49%)
May 17, 2018 0.6820 0.7490 0.6820 0.7300 20,483 +0.05(+7.04%)
May 16, 2018 0.7000 0.7035 0.6700 0.6820 31,526 -0.01(-1.16%)
May 15, 2018 0.6966 0.7000 0.6834 0.6900 16,667 +0.00(+0.00%)
May 14, 2018 0.6901 0.7901 0.6700 0.6900 203,503 +0.02(+2.97%)
May 11, 2018 0.6700 0.6701 0.6700 0.6701 3,543 +0.00(+0.01%)
May 10, 2018 0.6695 0.6705 0.6500 0.6700 69,752 +0.02(+3.06%)
May 09, 2018 0.7102 0.7102 0.6400 0.6501 145,693 -0.06(-8.46%)
May 08, 2018 0.7200 0.7237 0.7100 0.7102 104,148 -0.01(-1.37%)
May 07, 2018 0.7200 0.7300 0.7200 0.7201 989 +0.00(+0.00%)
May 04, 2018 0.7200 0.7399 0.7200 0.7201 50,542 -0.03(-3.99%)
May 03, 2018 0.7401 0.7601 0.7400 0.7500 31,310 -0.01(-1.33%)
May 02, 2018 0.7338 0.7704 0.7200 0.7601 69,282 +0.01(+0.84%)
May 01, 2018 0.7200 0.7538 0.7200 0.7538 19,134 +0.02(+3.26%)
Apr 30, 2018 0.7300 0.7300 0.7300 0.7300 18,389 +0.00(+0.00%)
Apr 27, 2018 0.7500 0.7503 0.7101 0.7300 57,809 -0.02(-2.67%)
Apr 26, 2018 0.7700 0.7701 0.7500 0.7500 63,619 -0.04(-4.63%)
Apr 25, 2018 0.7800 0.7880 0.7800 0.7864 1,769 -0.00(-0.44%)
Apr 24, 2018 0.7700 0.7899 0.7700 0.7899 7,179 +0.01(+1.27%)
Apr 23, 2018 0.7800 0.7980 0.7600 0.7800 16,026 -0.02(-2.50%)
Apr 20, 2018 0.7547 0.8000 0.7400 0.8000 51,276 +0.03(+3.27%)
Apr 19, 2018 0.7634 0.7747 0.7520 0.7747 17,736 +0.00(+0.52%)
Apr 18, 2018 0.7700 0.8000 0.7630 0.7707 33,762 +0.00(+0.09%)
Apr 17, 2018 0.7848 0.7900 0.7609 0.7700 56,072 -0.02(-2.53%)
Apr 16, 2018 0.8000 0.8000 0.7708 0.7900 8,039 -0.01(-1.25%)
Apr 13, 2018 0.7901 0.8000 0.7901 0.8000 4,838 +0.00(+0.00%)
Apr 12, 2018 0.8000 0.8000 0.8000 0.8000 4,413 +0.00(+0.01%)
Apr 11, 2018 0.7900 0.8000 0.7900 0.7999 8,620 -0.00(-0.01%)
Apr 10, 2018 0.8000 0.8000 0.7903 0.8000 21,910 +0.00(+0.00%)
Apr 09, 2018 0.8000 0.8140 0.7950 0.8000 21,792 +0.00(+0.00%)
Apr 06, 2018 0.7953 0.8000 0.7901 0.8000 962 +0.01(+1.25%)
Apr 05, 2018 0.7901 0.7901 0.7900 0.7901 3,097 -0.01(-1.25%)
Apr 04, 2018 0.7900 0.8680 0.7900 0.8001 17,593 -0.02(-2.43%)
Apr 03, 2018 0.7997 0.8420 0.7838 0.8200 57,342 +0.08(+10.81%)
Apr 02, 2018 0.7200 0.7580 0.7200 0.7400 28,852 +0.02(+2.78%)
Mar 29, 2018 0.7200 0.7200 0.7200 0 -0.05(-5.88%)
Mar 28, 2018 0.7918 0.8030 0.7100 0.7650 20,894 -0.04(-4.97%)
Mar 27, 2018 0.8300 0.8300 0.8047 0.8050 24,378 +0.01(+0.63%)
Mar 26, 2018 0.8249 0.8249 0.7850 0.8000 9,560 -0.00(-0.61%)
Mar 23, 2018 0.8576 0.8600 0.7901 0.8049 35,821 -0.07(-8.28%)
Mar 22, 2018 0.8800 0.8886 0.8776 0.8776 6,076 -0.01(-1.15%)
Mar 21, 2018 0.8804 0.8887 0.8804 0.8878 4,249 +0.01(+0.84%)
Mar 20, 2018 0.9000 0.9000 0.8804 0.8804 22,285 -0.02(-2.21%)
Mar 19, 2018 0.9002 0.9199 0.9002 0.9003 1,773 -0.01(-1.07%)
Mar 16, 2018 0.9101 0.9110 0.9062 0.9100 17,471 +0.01(+0.91%)
Mar 15, 2018 0.9100 0.9200 0.9018 0.9018 2,173 +0.00(+0.20%)
Mar 14, 2018 0.9046 0.9046 0.9000 0.9000 21,500 +0.00(+0.00%)
Mar 13, 2018 0.9100 0.9280 0.9000 0.9000 16,096 -0.01(-1.10%)
Mar 12, 2018 0.9250 0.9275 0.9000 0.9100 48,914 -0.03(-3.19%)
Mar 09, 2018 0.9350 0.9402 0.9250 0.9400 12,175 -0.01(-1.08%)
Mar 08, 2018 0.9367 0.9950 0.9100 0.9503 218,998 +0.03(+3.67%)
Mar 07, 2018 0.9167 0.9167 16,457 -0.01(-1.43%)
Mar 06, 2018 0.9500 0.9595 0.9300 0.9300 6,172 +0.00(+0.00%)
Mar 05, 2018 0.9000 0.9403 0.9000 0.9300 12,966 +0.03(+3.30%)
Mar 02, 2018 0.9000 0.9100 0.9000 0.9003 22,090 -0.01(-1.32%)
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.