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, 2016 2.600 2.783 2.600 2.740 18,349 +0.06(+2.05%)
May 27, 2016 2.380 2.685 2.685 2.685 66,400 +0.29(+11.88%)
May 26, 2016 2.260 2.510 2.260 2.400 39,566 +0.15(+6.67%)
May 25, 2016 2.300 2.400 2.150 2.250 44,224 -0.05(-2.17%)
May 24, 2016 2.350 2.470 2.297 2.300 18,171 +0.00(+0.00%)
May 23, 2016 2.250 2.450 2.250 2.300 21,158 -0.05(-2.13%)
May 20, 2016 2.370 2.500 2.350 2.350 28,574 -0.01(-0.55%)
May 19, 2016 2.192 2.450 2.192 2.363 40,349 +0.13(+5.96%)
May 18, 2016 2.320 2.320 2.095 2.230 16,159 -0.03(-1.33%)
May 17, 2016 2.130 2.530 2.050 2.260 55,502 +0.02(+0.89%)
May 16, 2016 2.242 2.242 2.240 2.240 866 +0.09(+4.19%)
May 13, 2016 2.270 2.290 2.150 2.150 4,049 -0.10(-4.44%)
May 12, 2016 2.290 2.720 2.100 2.250 32,852 -0.02(-0.88%)
May 11, 2016 2.120 2.350 2.120 2.270 11,271 +0.08(+3.65%)
May 10, 2016 2.150 2.150 2.030 2.190 8,363 -0.14(-6.01%)
May 09, 2016 2.499 2.499 2.210 2.330 5,038 +0.04(+1.75%)
May 06, 2016 2.350 2.350 2.264 2.290 1,907 -0.06(-2.55%)
May 05, 2016 2.420 2.420 2.070 2.350 57,117 -0.10(-4.08%)
May 04, 2016 2.350 2.550 2.250 2.450 58,460 +0.11(+4.70%)
May 03, 2016 2.050 2.390 2.050 2.340 19,276 +0.29(+14.15%)
May 02, 2016 2.000 2.100 1.990 2.050 18,649 +0.05(+2.50%)
Apr 29, 2016 2.020 2.020 1.980 2.000 9,889 -0.01(-0.50%)
Apr 28, 2016 1.980 2.020 1.980 2.010 8,337 +0.03(+1.52%)
Apr 27, 2016 1.980 1.980 1.960 1.980 695 +0.01(+0.51%)
Apr 26, 2016 1.970 1.980 1.970 1.970 3,048 +0.00(+0.07%)
Apr 25, 2016 1.900 1.980 1.900 1.969 2,405 +0.07(+3.62%)
Apr 22, 2016 1.980 1.990 1.900 1.900 10,902 -0.06(-3.06%)
Apr 21, 2016 1.890 1.990 1.880 1.960 68,814 +0.06(+3.16%)
Apr 20, 2016 1.750 1.900 1.750 1.900 36,514 +0.12(+6.74%)
Apr 19, 2016 1.750 1.860 1.750 1.780 27,632 +0.05(+2.89%)
Apr 18, 2016 1.790 1.800 1.650 1.730 24,486 -0.02(-1.14%)
Apr 15, 2016 1.790 1.800 1.750 1.750 2,030 +0.02(+1.00%)
Apr 14, 2016 1.800 1.820 1.700 1.733 16,115 -0.02(-0.99%)
Apr 13, 2016 1.960 1.960 1.750 1.750 21,269 -0.23(-11.62%)
Apr 12, 2016 1.850 1.990 1.850 1.980 15,814 +0.22(+12.50%)
Apr 11, 2016 1.860 1.860 1.760 1.760 1,996 -0.05(-2.76%)
Apr 08, 2016 1.850 1.880 1.680 1.810 25,285 -0.04(-2.16%)
Apr 07, 2016 1.800 1.850 1.610 1.850 4,454 -0.01(-0.34%)
Apr 06, 2016 1.830 2.030 1.820 1.856 8,756 +0.11(+6.08%)
Apr 05, 2016 1.690 1.750 1.678 1.750 8,885 +0.00(+0.00%)
Apr 04, 2016 1.700 1.750 1.700 1.750 1,900 +0.05(+2.94%)
Apr 01, 2016 1.550 1.750 1.550 1.700 85,007 +0.15(+9.68%)
Mar 31, 2016 1.599 1.599 1.340 1.550 13,131 -0.05(-3.13%)
Mar 30, 2016 1.600 1.600 1.580 1.600 32,027 -0.13(-7.74%)
Mar 29, 2016 1.740 1.740 1.720 1.734 1,565 -0.05(-2.57%)
Mar 28, 2016 1.680 1.790 1.680 1.780 5,300 +0.03(+1.71%)
Mar 24, 2016 1.820 1.750 1.750 1.750 26,400 -0.10(-5.41%)
Mar 23, 2016 1.950 1.950 1.833 1.850 26,300 -0.14(-7.04%)
Mar 22, 2016 1.880 2.060 1.870 1.990 6,883 +0.11(+5.85%)
Mar 21, 2016 1.700 1.900 1.700 1.880 4,391 -0.03(-1.57%)
Mar 18, 2016 1.810 1.910 1.810 1.910 5,248 +0.02(+1.06%)
Mar 17, 2016 1.702 1.940 1.701 1.890 2,070 +0.11(+6.18%)
Mar 16, 2016 1.810 1.810 1.750 1.780 6,182 -0.07(-3.78%)
Mar 15, 2016 1.890 1.920 1.850 1.850 6,206 -0.04(-2.12%)
Mar 14, 2016 1.800 1.950 1.800 1.890 1,789 +0.13(+7.38%)
Mar 11, 2016 1.910 1.910 1.649 1.760 3,797 -0.05(-2.76%)
Mar 10, 2016 1.810 1.855 1.600 1.810 37,085 +0.01(+0.56%)
Mar 09, 2016 1.800 1.900 1.800 1.800 3,060 +0.00(+0.00%)
Mar 08, 2016 1.800 1.820 1.800 1.800 6,676 +0.00(+0.00%)
Mar 07, 2016 1.760 1.900 1.750 1.800 14,963 +0.04(+2.27%)
Mar 04, 2016 1.660 1.835 1.670 1.760 24,478 +0.09(+5.39%)
Mar 03, 2016 1.720 1.750 1.670 1.670 1,278 -0.08(-4.57%)
Mar 02, 2016 1.750 1.780 1.700 1.750 1,872 +0.01(+0.57%)
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.