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 (%)
Sep 30, 2020 0.6000 0.6520 0.5584 0.5973 2,043,538 -0.00(-0.45%)
Sep 29, 2020 0.6300 0.6704 0.5510 0.6000 5,183,026 -0.02(-3.23%)
Sep 28, 2020 0.7550 0.8272 0.6100 0.6200 11,555,456 -0.08(-11.73%)
Sep 25, 2020 0.5200 0.7458 0.5184 0.7024 13,557,500 +0.18(+35.36%)
Sep 24, 2020 0.4600 0.5200 0.4400 0.5189 2,148,975 +0.05(+9.66%)
Sep 23, 2020 0.5300 0.5750 0.4281 0.4732 5,827,766 -0.04(-7.22%)
Sep 22, 2020 0.4650 0.5299 0.4100 0.5100 4,010,242 +0.07(+14.61%)
Sep 21, 2020 0.3804 0.4600 0.3804 0.4450 4,724,942 +0.05(+13.52%)
Sep 18, 2020 0.3406 0.3950 0.3350 0.3920 1,618,600 +0.05(+15.81%)
Sep 17, 2020 0.3438 0.3456 0.3289 0.3385 394,983 +0.00(+0.45%)
Sep 16, 2020 0.3475 0.3500 0.3300 0.3370 479,716 -0.00(-1.00%)
Sep 15, 2020 0.3500 0.3500 0.3300 0.3404 540,777 -0.00(-0.96%)
Sep 14, 2020 0.3313 0.3700 0.3313 0.3437 348,431 +0.00(+1.42%)
Sep 11, 2020 0.3510 0.3510 0.3350 0.3389 422,400 -0.01(-1.77%)
Sep 10, 2020 0.3434 0.3500 0.3350 0.3450 419,933 +0.01(+2.83%)
Sep 09, 2020 0.3372 0.3400 0.3300 0.3355 331,968 -0.00(-0.24%)
Sep 08, 2020 0.3300 0.3700 0.3300 0.3363 313,016 -0.00(-0.41%)
Sep 04, 2020 0.3414 0.3598 0.3300 0.3377 671,600 -0.02(-4.39%)
Sep 03, 2020 0.3629 0.3770 0.3500 0.3532 597,021 -0.02(-5.38%)
Sep 02, 2020 0.3800 0.3800 0.3625 0.3733 623,499 +0.01(+1.86%)
Sep 01, 2020 0.3665 0.3700 0.3593 0.3665 487,827 +0.00(+0.14%)
Aug 31, 2020 0.3455 0.3694 0.3400 0.3660 568,339 +0.01(+3.59%)
Aug 28, 2020 0.3600 0.3755 0.3500 0.3533 488,400 -0.01(-3.36%)
Aug 27, 2020 0.3710 0.3734 0.3533 0.3656 502,232 -0.00(-0.19%)
Aug 26, 2020 0.3549 0.3741 0.3471 0.3663 851,333 +0.01(+4.03%)
Aug 25, 2020 0.3436 0.3580 0.3400 0.3521 434,131 +0.01(+2.21%)
Aug 24, 2020 0.3599 0.3668 0.3380 0.3445 492,403 -0.01(-2.38%)
Aug 21, 2020 0.3477 0.3690 0.3289 0.3529 554,000 +0.01(+4.32%)
Aug 20, 2020 0.3536 0.3536 0.3325 0.3383 431,605 -0.01(-1.51%)
Aug 19, 2020 0.3610 0.3709 0.3350 0.3435 789,352 -0.02(-5.79%)
Aug 18, 2020 0.3625 0.3837 0.3600 0.3646 497,631 -0.01(-2.12%)
Aug 17, 2020 0.4000 0.4000 0.3638 0.3725 685,586 -0.02(-3.95%)
Aug 14, 2020 0.3900 0.3948 0.3700 0.3878 618,200 +0.01(+1.57%)
Aug 13, 2020 0.3900 0.3950 0.3700 0.3818 422,099 +0.01(+1.81%)
Aug 12, 2020 0.3900 0.3900 0.3700 0.3750 400,776 -0.01(-1.32%)
Aug 11, 2020 0.3835 0.3850 0.3700 0.3800 808,772 +0.01(+2.70%)
Aug 10, 2020 0.3631 0.3850 0.3550 0.3700 1,469,900 +0.02(+5.56%)
Aug 07, 2020 0.3500 0.3673 0.3400 0.3505 845,900 +0.01(+2.49%)
Aug 06, 2020 0.3477 0.3500 0.3348 0.3420 641,617 +0.01(+2.09%)
Aug 05, 2020 0.3219 0.3400 0.3200 0.3350 408,574 +0.01(+2.13%)
Aug 04, 2020 0.3500 0.3500 0.3150 0.3280 611,291 +0.01(+2.53%)
Aug 03, 2020 0.3150 0.3258 0.3030 0.3199 813,630 +0.00(+0.38%)
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%)
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.