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

Milestone Scientific (NY: MLSS )

1.020 +0.020 (+2.00%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.010 1.050 0.9675 1.020 540,245 +0.02(+2.00%)
Nov 26, 2024 0.8601 1.010 0.8300 1.000 968,185 +0.21(+26.42%)
Nov 25, 2024 0.7700 0.8391 0.7695 0.7910 226,245 +0.02(+2.20%)
Nov 22, 2024 0.7000 0.8000 0.6926 0.7740 270,000 +0.07(+9.32%)
Nov 21, 2024 0.7000 0.7200 0.6500 0.7080 120,589 +0.03(+4.42%)
Nov 20, 2024 0.6100 0.6900 0.6001 0.6780 192,944 +0.06(+9.34%)
Nov 19, 2024 0.6500 0.6542 0.6000 0.6201 392,942 -0.02(-2.39%)
Nov 18, 2024 0.6700 0.6990 0.6300 0.6353 108,666 -0.01(-2.26%)
Nov 15, 2024 0.7080 0.7080 0.6207 0.6500 188,116 -0.03(-4.31%)
Nov 14, 2024 0.7000 0.7000 0.6204 0.6793 260,035 +0.01(+1.39%)
Nov 13, 2024 0.6864 0.7080 0.6675 0.6700 83,063 -0.03(-4.30%)
Nov 12, 2024 0.7000 0.7300 0.6800 0.7001 129,903 +0.00(+0.01%)
Nov 11, 2024 0.7400 0.7600 0.6900 0.7000 156,710 -0.06(-7.63%)
Nov 08, 2024 0.7400 0.7578 0.7200 0.7578 131,535 +0.04(+5.24%)
Nov 07, 2024 0.7903 0.8173 0.6400 0.7201 586,216 -0.09(-11.45%)
Nov 06, 2024 0.8500 0.8500 0.7901 0.8132 151,462 +0.01(+1.65%)
Nov 05, 2024 0.8000 0.8150 0.7700 0.8000 184,156 -0.01(-1.10%)
Nov 04, 2024 0.7900 0.8199 0.7900 0.8089 95,235 -0.01(-0.63%)
Nov 01, 2024 0.7900 0.8199 0.7797 0.8140 80,108 +0.01(+1.75%)
Oct 31, 2024 0.8007 0.8100 0.7801 0.8000 59,537 +0.00(+0.00%)
Oct 30, 2024 0.7800 0.8246 0.7800 0.8000 209,087 +0.01(+0.76%)
Oct 29, 2024 0.7800 0.8287 0.7796 0.7940 154,008 +0.01(+1.83%)
Oct 28, 2024 0.7800 0.7801 0.7685 0.7797 15,132 -0.00(-0.04%)
Oct 25, 2024 0.7771 0.8199 0.7771 0.7800 65,640 -0.02(-2.13%)
Oct 24, 2024 0.8211 0.8300 0.7519 0.7970 104,234 -0.02(-2.33%)
Oct 23, 2024 0.8022 0.8400 0.8000 0.8160 34,755 +0.01(+0.74%)
Oct 22, 2024 0.8200 0.8400 0.7800 0.8100 110,549 -0.03(-3.56%)
Oct 21, 2024 0.8700 0.8700 0.8282 0.8399 15,989 -0.02(-1.98%)
Oct 18, 2024 0.8350 0.8649 0.8200 0.8569 18,665 +0.02(+2.61%)
Oct 17, 2024 0.8200 0.8596 0.8200 0.8351 41,695 -0.02(-1.78%)
Oct 16, 2024 0.8555 0.8555 0.8025 0.8502 63,186 -0.00(-0.44%)
Oct 15, 2024 0.8500 0.8750 0.8200 0.8540 111,408 +0.00(+0.35%)
Oct 14, 2024 0.8510 0.8700 0.8500 0.8510 28,597 -0.02(-2.18%)
Oct 11, 2024 0.8700 0.8700 0.8500 0.8700 86,780 +0.00(+0.35%)
Oct 10, 2024 0.8890 0.8900 0.8624 0.8670 71,767 +0.00(+0.23%)
Oct 09, 2024 0.8800 0.8900 0.8601 0.8650 56,294 +0.01(+0.58%)
Oct 08, 2024 0.9247 0.9390 0.8600 0.8600 73,282 -0.02(-2.60%)
Oct 07, 2024 0.9044 0.9300 0.8600 0.8830 120,617 +0.00(+0.08%)
Oct 04, 2024 0.9200 0.9400 0.8823 0.8823 22,185 -0.03(-3.71%)
Oct 03, 2024 0.8803 0.9350 0.8800 0.9163 17,327 -0.01(-0.77%)
Oct 02, 2024 0.8700 0.9300 0.8600 0.9234 90,627 +0.04(+4.93%)
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%)
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.