Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Mind Medicine Mindmed Inc (OP: MMEDF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2020 0.3200 0.3265 0.3100 0.3187 536,600 +0.00(+0.95%)
Jul 30, 2020 0.3191 0.3265 0.3050 0.3157 589,652 -0.00(-1.34%)
Jul 29, 2020 0.3265 0.3317 0.3100 0.3200 556,153 -0.00(-0.90%)
Jul 28, 2020 0.3125 0.3263 0.3062 0.3229 457,243 +0.01(+4.16%)
Jul 27, 2020 0.3154 0.3190 0.3000 0.3100 453,421 -0.00(-1.02%)
Jul 24, 2020 0.3227 0.3259 0.3050 0.3132 666,800 -0.00(-0.89%)
Jul 23, 2020 0.3105 0.3260 0.3105 0.3160 386,591 +0.00(+0.32%)
Jul 22, 2020 0.3200 0.3300 0.3120 0.3150 459,341 -0.00(-0.47%)
Jul 21, 2020 0.3203 0.3252 0.3100 0.3165 625,904 -0.00(-0.35%)
Jul 20, 2020 0.3297 0.3330 0.3115 0.3176 581,672 -0.00(-0.75%)
Jul 17, 2020 0.3283 0.3350 0.3170 0.3200 557,100 -0.00(-0.19%)
Jul 16, 2020 0.3340 0.3390 0.3171 0.3206 655,743 -0.01(-4.01%)
Jul 15, 2020 0.3421 0.3442 0.3200 0.3340 534,574 +0.01(+1.80%)
Jul 14, 2020 0.3360 0.3428 0.3216 0.3281 547,770 -0.01(-2.06%)
Jul 13, 2020 0.3305 0.3500 0.3300 0.3350 659,982 +0.01(+1.55%)
Jul 10, 2020 0.3326 0.3474 0.3250 0.3299 702,500 -0.01(-1.82%)
Jul 09, 2020 0.3640 0.3640 0.3250 0.3360 1,066,833 -0.01(-3.39%)
Jul 08, 2020 0.3400 0.3650 0.3368 0.3478 750,680 -0.00(-0.63%)
Jul 07, 2020 0.3679 0.3700 0.3440 0.3500 1,040,251 -0.01(-3.05%)
Jul 06, 2020 0.3900 0.3900 0.3600 0.3610 759,634 -0.01(-2.04%)
Jul 02, 2020 0.4000 0.4000 0.3644 0.3685 1,681,000 -0.03(-7.88%)
Jul 01, 2020 0.3950 0.4000 0.3700 0.4000 2,088,380 +0.03(+7.53%)
Jun 30, 2020 0.3606 0.3882 0.3458 0.3720 1,860,999 +0.02(+6.96%)
Jun 29, 2020 0.3231 0.3650 0.3231 0.3478 1,604,983 +0.02(+5.81%)
Jun 26, 2020 0.3500 0.3523 0.3184 0.3287 987,200 -0.02(-6.06%)
Jun 25, 2020 0.3650 0.3650 0.3310 0.3499 815,568 +0.01(+4.14%)
Jun 24, 2020 0.3750 0.3750 0.3350 0.3360 1,084,452 -0.03(-8.94%)
Jun 23, 2020 0.3700 0.3850 0.3500 0.3690 1,429,281 -0.00(-0.24%)
Jun 22, 2020 0.3800 0.3870 0.3355 0.3699 2,437,073 +0.04(+10.75%)
Jun 19, 2020 0.3400 0.3500 0.3100 0.3340 997,500 +0.02(+7.92%)
Jun 18, 2020 0.2911 0.3200 0.2911 0.3095 791,522 +0.01(+3.17%)
Jun 17, 2020 0.3100 0.3199 0.2983 0.3000 613,876 -0.00(-1.35%)
Jun 16, 2020 0.3001 0.3290 0.2987 0.3041 1,016,136 -0.00(-0.49%)
Jun 15, 2020 0.3329 0.3329 0.3011 0.3056 637,711 -0.01(-3.23%)
Jun 12, 2020 0.3210 0.3290 0.3080 0.3158 1,079,300 +0.01(+1.87%)
Jun 11, 2020 0.3428 0.3700 0.3021 0.3100 1,429,308 -0.04(-11.05%)
Jun 10, 2020 0.3100 0.3650 0.3100 0.3485 1,063,070 +0.01(+2.68%)
Jun 09, 2020 0.3620 0.3620 0.3282 0.3394 1,420,239 -0.02(-4.61%)
Jun 08, 2020 0.3699 0.3866 0.3498 0.3558 1,668,887 -0.01(-2.20%)
Jun 05, 2020 0.3850 0.3850 0.3484 0.3638 1,559,600 +0.00(+1.08%)
Jun 04, 2020 0.3800 0.3850 0.3350 0.3599 2,083,137 -0.02(-4.79%)
Jun 03, 2020 0.4000 0.4000 0.3685 0.3780 846,240 -0.00(-0.81%)
Jun 02, 2020 0.4000 0.4090 0.3720 0.3811 1,477,781 +0.00(+0.29%)
Jun 01, 2020 0.4200 0.4200 0.3598 0.3800 1,211,653 -0.02(-4.35%)
May 29, 2020 0.4280 0.4280 0.3850 0.3973 1,334,600 -0.02(-3.64%)
May 28, 2020 0.4400 0.4400 0.3980 0.4123 866,182 +0.01(+3.05%)
May 27, 2020 0.4103 0.4195 0.3988 0.4001 968,024 -0.00(-0.62%)
May 26, 2020 0.3922 0.4326 0.3900 0.4026 1,038,969 +0.01(+3.23%)
May 22, 2020 0.4000 0.4400 0.3800 0.3900 1,531,700 -0.03(-7.14%)
May 21, 2020 0.4600 0.4600 0.4001 0.4200 1,091,413 -0.02(-4.55%)
May 20, 2020 0.4750 0.4750 0.4250 0.4400 722,606 -0.01(-2.05%)
May 19, 2020 0.4701 0.4850 0.4333 0.4492 739,926 -0.03(-6.46%)
May 18, 2020 0.4800 0.4890 0.4500 0.4802 858,877 +0.06(+13.31%)
May 15, 2020 0.4300 0.4521 0.4133 0.4238 978,700 -0.02(-4.46%)
May 14, 2020 0.4664 0.4900 0.4200 0.4436 529,759 -0.01(-2.51%)
May 13, 2020 0.4600 0.4755 0.4500 0.4550 1,000,870 +0.00(+0.00%)
May 12, 2020 0.4000 0.4630 0.4000 0.4550 834,088 +0.04(+8.33%)
May 11, 2020 0.4250 0.4340 0.4100 0.4200 700,526 +0.00(+0.02%)
May 08, 2020 0.4250 0.4280 0.4070 0.4199 274,200 +0.00(+0.38%)
May 07, 2020 0.4075 0.4200 0.4000 0.4183 380,249 +0.02(+4.26%)
May 06, 2020 0.3940 0.4100 0.3800 0.4012 724,788 +0.01(+2.35%)
May 05, 2020 0.3960 0.4410 0.3728 0.3920 1,147,479 -0.04(-9.68%)
May 04, 2020 0.4600 0.4600 0.4200 0.4340 501,017 +0.00(+0.93%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.