Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Milestone Scientific (NY: MLSS )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.9000 0.9219 0.8752 0.8800 22,770 -0.03(-3.35%)
Sep 30, 2024 0.9400 0.9400 0.9000 0.9105 50,617 -0.01(-1.17%)
Sep 27, 2024 0.9300 0.9800 0.9000 0.9213 36,692 -0.03(-3.02%)
Sep 26, 2024 1.000 1.000 0.9244 0.9500 49,240 -0.04(-3.98%)
Sep 25, 2024 0.9700 0.9894 0.9300 0.9894 84,131 +0.01(+0.96%)
Sep 24, 2024 0.9400 1.000 0.9400 0.9800 90,931 +0.01(+1.03%)
Sep 23, 2024 0.9203 0.9800 0.9203 0.9700 79,873 -0.09(-8.49%)
Sep 20, 2024 0.9000 1.060 0.8900 1.060 530,441 +0.15(+16.05%)
Sep 19, 2024 0.9090 0.9565 0.8600 0.9134 85,048 +0.02(+1.87%)
Sep 18, 2024 0.9200 0.9625 0.8966 0.8966 58,389 -0.01(-1.28%)
Sep 17, 2024 0.9000 0.9661 0.9000 0.9082 48,651 -0.02(-2.34%)
Sep 16, 2024 0.9400 0.9800 0.9300 0.9300 43,325 -0.02(-2.11%)
Sep 13, 2024 0.9646 0.9809 0.9400 0.9500 72,744 -0.01(-0.53%)
Sep 12, 2024 0.9700 0.9994 0.9400 0.9551 46,208 -0.01(-1.03%)
Sep 11, 2024 0.9600 0.9999 0.9400 0.9650 28,094 +0.01(+0.52%)
Sep 10, 2024 1.030 1.040 0.9131 0.9600 123,396 -0.04(-3.84%)
Sep 09, 2024 1.010 1.020 0.9700 0.9983 85,141 -0.03(-3.08%)
Sep 06, 2024 1.050 1.050 1.000 1.030 52,958 +0.01(+0.98%)
Sep 05, 2024 0.9900 1.060 0.9800 1.020 83,555 +0.04(+4.21%)
Sep 04, 2024 1.050 1.050 0.9788 0.9788 59,671 -0.03(-3.09%)
Sep 03, 2024 1.040 1.060 1.010 1.010 76,253 -0.09(-8.18%)
Aug 30, 2024 1.010 1.100 0.9800 1.100 175,373 +0.13(+13.98%)
Aug 29, 2024 0.9300 0.9800 0.9300 0.9651 74,577 +0.01(+1.06%)
Aug 28, 2024 0.9949 1.020 0.9500 0.9550 54,784 -0.05(-4.50%)
Aug 27, 2024 1.010 1.040 0.9600 1.000 62,305 +0.00(+0.00%)
Aug 26, 2024 1.050 1.070 1.000 1.000 41,256 -0.04(-3.85%)
Aug 23, 2024 1.020 1.050 1.000 1.040 82,339 +0.03(+2.46%)
Aug 22, 2024 0.9800 1.030 0.9800 1.015 91,174 +0.02(+1.69%)
Aug 21, 2024 0.9100 1.015 0.9100 0.9981 65,517 +0.07(+7.32%)
Aug 20, 2024 0.9200 0.9505 0.8900 0.9300 100,118 -0.02(-2.51%)
Aug 19, 2024 0.9600 0.9800 0.9400 0.9539 27,246 -0.02(-1.91%)
Aug 16, 2024 0.9757 0.9900 0.9400 0.9725 62,905 -0.01(-0.78%)
Aug 15, 2024 1.000 1.025 0.8953 0.9801 91,475 -0.03(-2.96%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.