Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Milestone Scientific (NY: MLSS )

0.6810 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2022 0.7800 0.7800 0.7152 0.7200 69,928 -0.06(-7.69%)
Oct 28, 2022 0.7667 0.7860 0.7400 0.7800 56,978 -0.02(-2.50%)
Oct 27, 2022 0.7218 0.8142 0.7218 0.8000 9,866 -0.00(-0.10%)
Oct 26, 2022 0.8000 0.8200 0.7411 0.8008 124,682 +0.01(+1.37%)
Oct 25, 2022 0.7500 0.8000 0.7100 0.7900 84,884 +0.01(+1.28%)
Oct 24, 2022 0.7500 0.8250 0.7500 0.7800 28,726 +0.03(+4.00%)
Oct 21, 2022 0.7700 0.7949 0.7500 0.7500 7,742 -0.00(-0.01%)
Oct 20, 2022 0.8288 0.8288 0.7350 0.7501 26,320 -0.08(-9.45%)
Oct 19, 2022 0.6801 0.8288 0.6801 0.8284 42,590 +0.10(+13.48%)
Oct 18, 2022 0.7433 0.7761 0.7300 0.7300 15,054 +0.01(+1.39%)
Oct 17, 2022 0.7800 0.7840 0.7045 0.7200 28,680 -0.05(-6.49%)
Oct 14, 2022 0.7443 0.7919 0.7178 0.7700 25,446 +0.03(+3.83%)
Oct 13, 2022 0.8300 0.8300 0.7164 0.7416 72,295 -0.09(-10.65%)
Oct 12, 2022 0.7300 0.8400 0.6601 0.8300 44,713 +0.10(+13.70%)
Oct 11, 2022 0.7555 0.7852 0.7000 0.7300 25,331 +0.01(+1.67%)
Oct 10, 2022 0.7000 0.7300 0.6300 0.7180 28,904 +0.06(+8.79%)
Oct 07, 2022 0.7000 0.7400 0.6354 0.6600 185,010 -0.04(-5.40%)
Oct 06, 2022 0.7700 0.8119 0.6952 0.6977 102,506 -0.07(-9.13%)
Oct 05, 2022 0.7948 0.8500 0.7202 0.7678 29,177 -0.00(-0.36%)
Oct 04, 2022 0.7200 0.8300 0.7200 0.7706 90,214 +0.02(+2.75%)
Oct 03, 2022 0.7900 0.8700 0.7001 0.7500 78,872 -0.04(-5.06%)
Sep 30, 2022 0.6900 0.8640 0.6900 0.7900 153,477 +0.08(+11.27%)
Sep 29, 2022 0.8900 0.9000 0.6325 0.7100 55,617 -0.15(-17.62%)
Sep 28, 2022 0.7318 0.9000 0.7318 0.8619 174,311 +0.11(+14.31%)
Sep 27, 2022 0.6616 0.8262 0.6616 0.7540 149,238 +0.07(+10.54%)
Sep 26, 2022 0.7400 0.7453 0.6697 0.6821 95,367 -0.06(-7.82%)
Sep 23, 2022 0.7400 0.7634 0.6800 0.7400 64,730 +0.01(+0.68%)
Sep 22, 2022 0.7900 0.7900 0.7300 0.7350 75,525 -0.01(-0.69%)
Sep 21, 2022 0.7135 0.7935 0.7135 0.7401 65,686 -0.06(-7.31%)
Sep 20, 2022 0.8178 0.8178 0.7600 0.7985 33,881 -0.01(-1.41%)
Sep 19, 2022 0.7601 0.8100 0.7176 0.8099 51,189 +0.05(+6.06%)
Sep 16, 2022 0.8008 0.8120 0.7056 0.7636 150,963 -0.06(-7.44%)
Sep 15, 2022 0.8250 0.8528 0.8000 0.8250 71,545 +0.01(+0.61%)
Sep 14, 2022 0.8500 0.8800 0.8000 0.8200 83,828 -0.02(-2.61%)
Sep 13, 2022 0.8501 0.8636 0.8302 0.8420 34,489 -0.02(-2.09%)
Sep 12, 2022 0.8500 0.8801 0.8500 0.8600 32,217 +0.01(+0.95%)
Sep 09, 2022 0.8395 0.9400 0.8395 0.8519 158,698 +0.00(+0.46%)
Sep 08, 2022 0.9299 0.9299 0.8480 0.8480 53,049 -0.02(-2.53%)
Sep 07, 2022 0.8500 0.9033 0.8300 0.8700 100,596 -0.04(-4.76%)
Sep 06, 2022 0.9106 0.9500 0.9000 0.9135 24,113 -0.00(-0.19%)
Sep 02, 2022 0.9301 0.9900 0.8500 0.9152 83,111 +0.00(+0.43%)
Sep 01, 2022 0.9400 1.000 0.9113 0.9113 41,089 -0.05(-5.07%)
Aug 31, 2022 0.9400 1.000 0.9400 0.9600 57,329 +0.04(+4.35%)
Aug 30, 2022 1.000 1.040 0.9051 0.9200 66,327 -0.07(-7.07%)
Aug 29, 2022 1.050 1.050 0.9800 0.9900 34,055 +0.00(+0.00%)
Aug 26, 2022 1.010 1.030 0.9701 0.9900 40,095 -0.01(-1.00%)
Aug 25, 2022 1.050 1.050 1.000 1.000 24,655 -0.01(-0.99%)
Aug 24, 2022 1.020 1.035 1.003 1.010 12,860 +0.03(+2.70%)
Aug 23, 2022 0.9801 1.030 0.9801 0.9834 23,769 +0.02(+2.44%)
Aug 22, 2022 1.030 1.040 0.9600 0.9600 32,536 -0.07(-6.80%)
Aug 19, 2022 0.9921 1.069 0.9921 1.030 26,628 +0.00(+0.00%)
Aug 18, 2022 0.9900 1.060 0.9900 1.030 19,383 +0.02(+1.98%)
Aug 17, 2022 1.000 1.020 0.9733 1.010 87,072 +0.01(+1.00%)
Aug 16, 2022 1.030 1.090 1.000 1.000 194,651 -0.22(-18.03%)
Aug 15, 2022 1.190 1.230 1.130 1.220 57,536 +0.04(+3.39%)
Aug 12, 2022 1.140 1.220 1.090 1.180 40,712 +0.06(+5.36%)
Aug 11, 2022 1.120 1.160 1.110 1.120 22,412 -0.02(-1.75%)
Aug 10, 2022 1.130 1.160 1.100 1.140 29,164 +0.06(+5.56%)
Aug 09, 2022 1.120 1.150 1.080 1.080 16,736 -0.02(-1.82%)
Aug 08, 2022 1.100 1.200 1.100 1.100 44,440 -0.01(-0.90%)
Aug 05, 2022 1.100 1.150 1.065 1.110 32,643 +0.00(+0.00%)
Aug 04, 2022 1.110 1.110 1.065 1.110 52,601 +0.03(+2.78%)
Aug 03, 2022 0.9900 1.120 0.9600 1.080 138,488 +0.14(+14.89%)
Aug 02, 2022 0.9700 0.9700 0.9400 0.9400 27,461 +0.00(+0.00%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.