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 )

0.8000 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
May 28, 2021 2.160 2.190 2.080 2.080 165,009 -0.09(-4.15%)
May 27, 2021 2.110 2.180 2.050 2.170 311,592 +0.07(+3.33%)
May 26, 2021 2.050 2.180 2.000 2.100 542,579 +0.06(+2.94%)
May 25, 2021 2.120 2.141 1.990 2.040 329,182 -0.09(-4.23%)
May 24, 2021 2.140 2.220 2.110 2.130 216,783 -0.02(-0.93%)
May 21, 2021 2.100 2.180 2.030 2.150 270,951 +0.10(+4.88%)
May 20, 2021 2.120 2.160 1.990 2.050 418,082 -0.03(-1.44%)
May 19, 2021 2.160 2.185 1.980 2.080 826,450 -0.09(-4.15%)
May 18, 2021 2.200 2.280 2.160 2.170 195,540 -0.02(-0.91%)
May 17, 2021 2.300 2.370 2.170 2.190 281,410 -0.06(-2.67%)
May 14, 2021 2.230 2.360 2.220 2.250 252,966 +0.01(+0.45%)
May 13, 2021 2.310 2.370 2.230 2.240 275,431 -0.06(-2.61%)
May 12, 2021 2.310 2.400 2.260 2.300 271,661 -0.05(-2.13%)
May 11, 2021 2.270 2.460 2.220 2.350 182,316 +0.00(+0.00%)
May 10, 2021 2.410 2.410 2.270 2.350 247,118 -0.10(-4.08%)
May 07, 2021 2.370 2.559 2.360 2.450 287,935 +0.09(+3.81%)
May 06, 2021 2.510 2.520 2.340 2.360 438,139 -0.16(-6.35%)
May 05, 2021 2.700 2.760 2.510 2.520 376,417 -0.25(-9.03%)
May 04, 2021 2.940 2.940 2.700 2.770 374,612 -0.27(-8.88%)
May 03, 2021 2.580 3.170 2.555 3.040 1,787,336 +0.52(+20.63%)
Apr 30, 2021 2.460 2.540 2.420 2.520 213,100 +0.02(+0.80%)
Apr 29, 2021 2.530 2.580 2.410 2.500 282,459 +0.02(+0.81%)
Apr 28, 2021 2.520 2.560 2.400 2.480 512,864 -0.03(-1.20%)
Apr 27, 2021 2.670 2.690 2.474 2.510 356,981 -0.08(-3.09%)
Apr 26, 2021 2.530 2.630 2.500 2.590 252,121 +0.09(+3.60%)
Apr 23, 2021 2.500 2.570 2.400 2.500 284,500 +0.03(+1.21%)
Apr 22, 2021 2.420 2.600 2.420 2.470 349,188 -0.01(-0.40%)
Apr 21, 2021 2.340 2.520 2.330 2.480 450,346 +0.12(+5.08%)
Apr 20, 2021 2.560 2.560 2.292 2.360 767,696 -0.18(-7.09%)
Apr 19, 2021 2.690 2.690 2.520 2.540 422,231 -0.13(-4.87%)
Apr 16, 2021 2.900 2.900 2.650 2.670 686,600 -0.20(-6.97%)
Apr 15, 2021 3.030 3.090 2.860 2.870 258,208 -0.16(-5.28%)
Apr 14, 2021 3.040 3.140 2.950 3.030 306,488 -0.05(-1.62%)
Apr 13, 2021 3.150 3.180 2.890 3.080 633,426 -0.04(-1.28%)
Apr 12, 2021 3.270 3.340 3.100 3.120 226,508 -0.09(-2.80%)
Apr 09, 2021 3.200 3.300 3.130 3.210 367,000 -0.03(-0.93%)
Apr 08, 2021 3.310 3.340 3.070 3.240 1,200,006 -0.05(-1.52%)
Apr 07, 2021 3.330 3.460 3.280 3.290 467,548 +0.00(+0.00%)
Apr 06, 2021 3.460 3.520 3.270 3.290 295,816 -0.18(-5.19%)
Apr 05, 2021 3.830 3.830 3.440 3.470 223,680 -0.25(-6.72%)
Apr 01, 2021 3.560 3.770 3.420 3.720 316,900 +0.15(+4.20%)
Mar 31, 2021 3.360 3.590 3.330 3.570 410,810 +0.30(+9.17%)
Mar 30, 2021 3.290 3.460 3.250 3.270 420,444 -0.01(-0.30%)
Mar 29, 2021 3.460 3.540 3.270 3.280 361,642 -0.18(-5.20%)
Mar 26, 2021 3.620 3.700 3.360 3.460 319,900 -0.15(-4.16%)
Mar 25, 2021 3.420 3.680 3.282 3.610 446,851 +0.18(+5.25%)
Mar 24, 2021 3.750 3.805 3.400 3.430 556,110 -0.34(-9.02%)
Mar 23, 2021 4.000 4.060 3.700 3.770 576,943 -0.28(-6.91%)
Mar 22, 2021 4.030 4.105 3.980 4.050 332,322 +0.00(+0.00%)
Mar 19, 2021 4.090 4.140 3.820 4.050 789,400 +0.04(+1.00%)
Mar 18, 2021 4.270 4.350 4.010 4.010 284,333 -0.29(-6.74%)
Mar 17, 2021 4.230 4.400 4.130 4.300 371,897 +0.00(+0.00%)
Mar 16, 2021 4.490 4.640 4.200 4.300 941,007 -0.14(-3.15%)
Mar 15, 2021 4.560 4.740 4.400 4.440 454,084 -0.12(-2.63%)
Mar 12, 2021 4.520 4.840 4.410 4.560 622,700 +0.01(+0.22%)
Mar 11, 2021 4.690 4.853 4.380 4.550 1,192,479 -0.12(-2.57%)
Mar 10, 2021 4.190 4.770 4.060 4.670 2,906,538 +0.36(+8.35%)
Mar 09, 2021 3.730 4.380 3.680 4.310 1,342,013 +0.62(+16.80%)
Mar 08, 2021 3.690 3.790 3.530 3.690 858,753 +0.01(+0.27%)
Mar 05, 2021 3.760 3.850 3.370 3.680 545,300 -0.03(-0.81%)
Mar 04, 2021 3.790 3.900 3.550 3.710 731,389 -0.21(-5.36%)
Mar 03, 2021 4.110 4.320 3.840 3.920 779,583 -0.21(-5.08%)
Mar 02, 2021 3.790 4.200 3.670 4.130 898,817 +0.34(+8.97%)
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.