Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Milestone Pharmaceuticals Inc (NQ: MIST )

1.850 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 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 (%)
Dec 04, 2024 1.860 1.929 1.820 1.850 409,018 -0.01(-0.54%)
Dec 03, 2024 2.000 2.025 1.820 1.860 652,426 -0.14(-7.00%)
Dec 02, 2024 2.000 2.170 1.950 2.000 1,348,844 +0.01(+0.50%)
Nov 29, 2024 1.910 2.000 1.900 1.990 306,835 +0.12(+6.42%)
Nov 27, 2024 1.840 1.910 1.840 1.870 287,551 +0.02(+1.08%)
Nov 26, 2024 1.880 1.890 1.830 1.850 260,914 +0.00(+0.00%)
Nov 25, 2024 1.850 1.890 1.840 1.850 499,567 +0.01(+0.54%)
Nov 22, 2024 1.860 1.870 1.810 1.840 280,283 -0.01(-0.54%)
Nov 21, 2024 1.850 1.883 1.800 1.850 269,624 -0.01(-0.54%)
Nov 20, 2024 1.750 1.905 1.725 1.860 615,561 +0.12(+6.90%)
Nov 19, 2024 1.690 1.770 1.682 1.740 104,129 +0.04(+2.35%)
Nov 18, 2024 1.710 1.770 1.680 1.700 302,039 +0.00(+0.00%)
Nov 15, 2024 1.810 1.810 1.680 1.700 436,076 -0.11(-6.08%)
Nov 14, 2024 1.870 1.875 1.750 1.810 230,959 -0.03(-1.63%)
Nov 13, 2024 1.840 1.860 1.660 1.840 665,768 -0.03(-1.60%)
Nov 12, 2024 1.920 1.970 1.817 1.870 514,204 -0.07(-3.61%)
Nov 11, 2024 2.010 2.090 1.900 1.940 1,192,339 -0.04(-2.02%)
Nov 08, 2024 1.990 2.030 1.750 1.980 815,209 +0.03(+1.54%)
Nov 07, 2024 1.850 2.100 1.850 1.950 1,757,439 +0.16(+8.94%)
Nov 06, 2024 1.650 1.800 1.610 1.790 703,415 +0.20(+12.58%)
Nov 05, 2024 1.490 1.650 1.470 1.590 787,037 +0.11(+7.43%)
Nov 04, 2024 1.450 1.480 1.420 1.480 70,400 +0.04(+2.78%)
Nov 01, 2024 1.450 1.505 1.400 1.440 428,187 -0.01(-0.69%)
Oct 31, 2024 1.430 1.490 1.430 1.450 204,753 +0.01(+0.69%)
Oct 30, 2024 1.430 1.640 1.410 1.440 557,030 +0.01(+0.70%)
Oct 29, 2024 1.450 1.470 1.420 1.430 250,137 -0.02(-1.38%)
Oct 28, 2024 1.460 1.530 1.430 1.450 248,439 +0.01(+0.69%)
Oct 25, 2024 1.430 1.450 1.430 1.440 166,363 +0.01(+0.70%)
Oct 24, 2024 1.470 1.484 1.405 1.430 654,873 -0.04(-2.72%)
Oct 23, 2024 1.490 1.497 1.440 1.470 157,220 +0.00(+0.00%)
Oct 22, 2024 1.460 1.490 1.430 1.470 156,859 +0.00(+0.00%)
Oct 21, 2024 1.490 1.503 1.430 1.470 426,878 -0.02(-1.34%)
Oct 18, 2024 1.480 1.510 1.450 1.490 198,883 +0.02(+1.36%)
Oct 17, 2024 1.480 1.520 1.440 1.470 139,823 +0.01(+0.68%)
Oct 16, 2024 1.470 1.520 1.440 1.460 157,331 -0.03(-2.01%)
Oct 15, 2024 1.520 1.520 1.430 1.490 119,116 +0.01(+0.68%)
Oct 14, 2024 1.430 1.520 1.430 1.480 66,442 +0.03(+2.07%)
Oct 11, 2024 1.460 1.502 1.430 1.450 134,402 -0.02(-1.36%)
Oct 10, 2024 1.510 1.510 1.470 1.470 59,808 -0.03(-2.00%)
Oct 09, 2024 1.550 1.571 1.480 1.500 81,268 -0.03(-1.96%)
Oct 08, 2024 1.650 1.650 1.510 1.530 276,371 +0.01(+0.66%)
Oct 07, 2024 1.520 1.540 1.490 1.520 94,432 +0.02(+1.33%)
Oct 04, 2024 1.510 1.550 1.495 1.500 99,314 +0.00(+0.00%)
Oct 03, 2024 1.520 1.530 1.480 1.500 50,200 +0.00(+0.00%)
Oct 02, 2024 1.510 1.520 1.470 1.500 27,584 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.