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: 8:00 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 31, 2024 0.7300 0.7590 0.7075 0.7279 65,934 -0.00(-0.29%)
May 30, 2024 0.7460 0.7570 0.7300 0.7300 38,046 -0.03(-3.63%)
May 29, 2024 0.7650 0.7650 0.7300 0.7575 77,609 +0.03(+3.75%)
May 28, 2024 0.7200 0.7499 0.6842 0.7301 84,909 -0.02(-2.65%)
May 24, 2024 0.7200 0.7600 0.7000 0.7500 32,675 -0.02(-2.57%)
May 23, 2024 0.7700 0.7875 0.7050 0.7698 68,821 -0.00(-0.35%)
May 22, 2024 0.7725 0.7900 0.7403 0.7725 56,608 -0.01(-1.59%)
May 21, 2024 0.7500 0.8149 0.7199 0.7850 474,276 +0.07(+9.81%)
May 20, 2024 0.6800 0.7300 0.6647 0.7149 149,823 +0.03(+4.82%)
May 17, 2024 0.6761 0.7250 0.6512 0.6820 153,403 +0.00(+0.25%)
May 16, 2024 0.6865 0.7000 0.6595 0.6803 135,923 -0.01(-1.41%)
May 15, 2024 0.7000 0.6990 0.6700 0.6900 39,398 +0.01(+1.58%)
May 14, 2024 0.6847 0.7000 0.6521 0.6793 45,211 +0.02(+3.14%)
May 13, 2024 0.6710 0.7088 0.6586 0.6586 77,778 -0.01(-1.73%)
May 10, 2024 0.6867 0.6970 0.6515 0.6702 31,797 -0.01(-1.30%)
May 09, 2024 0.6720 0.6980 0.6430 0.6790 88,736 +0.02(+2.94%)
May 08, 2024 0.6500 0.6903 0.6500 0.6596 18,063 +0.00(+0.32%)
May 07, 2024 0.6788 0.6998 0.6554 0.6575 117,291 -0.04(-6.04%)
May 06, 2024 0.6864 0.7079 0.6600 0.6998 138,397 +0.05(+7.66%)
May 03, 2024 0.6696 0.6786 0.6500 0.6500 84,466 -0.05(-6.61%)
May 02, 2024 0.6755 0.6970 0.6300 0.6960 225,843 +0.06(+8.75%)
May 01, 2024 0.6500 0.6700 0.6301 0.6400 46,452 +0.02(+3.23%)
Apr 30, 2024 0.6000 0.6700 0.6000 0.6200 51,745 +0.01(+1.86%)
Apr 29, 2024 0.5800 0.6200 0.5370 0.6087 308,605 +0.05(+8.70%)
Apr 26, 2024 0.5800 0.5900 0.5500 0.5600 51,462 -0.01(-1.75%)
Apr 25, 2024 0.5423 0.6100 0.5370 0.5700 221,989 +0.01(+1.97%)
Apr 24, 2024 0.5500 0.5698 0.5490 0.5590 37,674 +0.00(+0.34%)
Apr 23, 2024 0.5650 0.5848 0.5450 0.5571 44,274 +0.02(+3.17%)
Apr 22, 2024 0.5400 0.5750 0.5400 0.5400 131,719 -0.01(-2.00%)
Apr 19, 2024 0.5800 0.6000 0.5500 0.5510 68,769 -0.02(-3.57%)
Apr 18, 2024 0.6100 0.6100 0.5600 0.5714 110,256 +0.00(+0.23%)
Apr 17, 2024 0.5801 0.6042 0.5581 0.5701 15,093 -0.02(-3.04%)
Apr 16, 2024 0.5742 0.6200 0.5742 0.5880 15,731 +0.01(+2.37%)
Apr 15, 2024 0.6010 0.6195 0.5744 0.5744 50,648 -0.03(-5.63%)
Apr 12, 2024 0.5801 0.6087 0.5510 0.6087 210,870 +0.04(+6.68%)
Apr 11, 2024 0.5920 0.6000 0.5400 0.5706 353,251 -0.04(-6.09%)
Apr 10, 2024 0.6000 0.6300 0.6000 0.6076 57,214 +0.02(+2.98%)
Apr 09, 2024 0.6200 0.6350 0.5900 0.5900 55,651 -0.04(-6.35%)
Apr 08, 2024 0.6100 0.6300 0.6000 0.6300 49,546 +0.01(+1.65%)
Apr 05, 2024 0.6200 0.6370 0.6020 0.6198 18,607 -0.00(-0.31%)
Apr 04, 2024 0.6300 0.6799 0.6000 0.6217 210,053 -0.01(-1.35%)
Apr 03, 2024 0.6400 0.6845 0.6200 0.6302 44,922 -0.00(-0.69%)
Apr 02, 2024 0.6715 0.6715 0.6041 0.6346 70,908 -0.01(-2.01%)
Apr 01, 2024 0.6400 0.6904 0.6230 0.6476 25,490 +0.02(+3.95%)
Mar 28, 2024 0.6520 0.6703 0.6000 0.6230 139,757 -0.01(-1.03%)
Mar 27, 2024 0.6222 0.6472 0.6222 0.6295 51,105 +0.00(+0.40%)
Mar 26, 2024 0.7000 0.7000 0.5898 0.6270 307,415 -0.07(-9.65%)
Mar 25, 2024 0.6990 0.6990 0.6610 0.6940 36,509 -0.01(-0.72%)
Mar 22, 2024 0.6799 0.6990 0.6504 0.6990 50,685 +0.04(+5.91%)
Mar 21, 2024 0.6541 0.6999 0.6510 0.6600 45,837 +0.01(+1.38%)
Mar 20, 2024 0.6805 0.7009 0.6510 0.6510 52,195 -0.02(-2.98%)
Mar 19, 2024 0.6967 0.7390 0.6623 0.6710 45,850 -0.02(-2.40%)
Mar 18, 2024 0.7000 0.7640 0.6698 0.6875 75,243 -0.02(-2.29%)
Mar 15, 2024 0.6700 0.7400 0.6420 0.7036 191,421 +0.03(+4.70%)
Mar 14, 2024 0.7000 0.7000 0.6500 0.6720 63,028 -0.03(-4.14%)
Mar 13, 2024 0.6800 0.7400 0.6800 0.7010 61,170 -0.01(-1.41%)
Mar 12, 2024 0.7400 0.7639 0.7080 0.7110 51,676 -0.02(-3.27%)
Mar 11, 2024 0.7400 0.7640 0.7200 0.7350 41,659 -0.02(-2.00%)
Mar 08, 2024 0.7510 0.7600 0.7195 0.7500 60,500 +0.01(+1.75%)
Mar 07, 2024 0.7310 0.7600 0.7201 0.7371 18,662 -0.02(-3.01%)
Mar 06, 2024 0.7401 0.7620 0.7401 0.7600 45,393 +0.00(+0.00%)
Mar 05, 2024 0.7644 0.7700 0.7228 0.7600 48,496 -0.02(-2.56%)
Mar 04, 2024 0.7800 0.7800 0.7500 0.7800 84,181 +0.02(+2.63%)
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.