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 )

0.7279 -0.0021 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Nov 30, 2018 0.5400 0.5800 0.5300 0.5300 26,700 -0.01(-2.30%)
Nov 29, 2018 0.5375 0.5425 0.5300 0.5425 9,822 +0.01(+2.36%)
Nov 28, 2018 0.5343 0.5421 0.5300 0.5300 4,605 -0.00(-0.82%)
Nov 27, 2018 0.5347 0.5347 0.5344 0.5344 302 -0.00(-0.17%)
Nov 26, 2018 0.5500 0.5500 0.5353 0.5353 3,193 -0.02(-3.20%)
Nov 23, 2018 0.5650 0.5650 0.5500 0.5530 13,800 -0.02(-2.98%)
Nov 21, 2018 0.5700 0.5700 0.5700 0 -0.00(-0.42%)
Nov 20, 2018 0.5800 0.5800 0.5723 0.5724 2,399 -0.01(-0.95%)
Nov 19, 2018 0.5806 0.5806 0.5730 0.5779 6,947 +0.03(+5.07%)
Nov 16, 2018 0.5600 0.5600 0.5500 0.5500 6,700 -0.00(-0.58%)
Nov 15, 2018 0.5699 0.5699 0.5500 0.5532 17,340 -0.02(-2.95%)
Nov 14, 2018 0.5731 0.5731 0.5700 0.5700 697 -0.00(-0.56%)
Nov 13, 2018 0.5827 0.5982 0.5732 0.5732 28,691 -0.01(-1.14%)
Nov 12, 2018 0.5958 0.6009 0.5798 0.5798 4,748 -0.02(-3.37%)
Nov 09, 2018 0.5800 0.6100 0.5800 0.6000 6,900 -0.03(-5.08%)
Nov 08, 2018 0.5819 0.6468 0.5819 0.6321 30,026 +0.06(+9.97%)
Nov 07, 2018 0.5674 0.5748 0.5674 0.5748 563 +0.01(+0.88%)
Nov 06, 2018 0.5800 0.5800 0.5648 0.5698 6,381 -0.01(-1.72%)
Nov 05, 2018 0.5978 0.6128 0.5798 0.5798 52,294 -0.01(-1.73%)
Nov 02, 2018 0.5700 0.5900 0.5700 0.5900 3,900 +0.02(+3.91%)
Nov 01, 2018 0.5578 0.5678 0.5578 0.5678 3,825 +0.02(+2.71%)
Oct 31, 2018 0.5850 0.5850 0.5199 0.5528 59,670 -0.02(-3.86%)
Oct 30, 2018 0.5795 0.5800 0.5750 0.5750 3,405 -0.00(-0.78%)
Oct 29, 2018 0.6120 0.6120 0.5794 0.5795 2,761 -0.02(-3.42%)
Oct 26, 2018 0.6100 0.6300 0.5900 0.6000 12,400 +0.01(+1.69%)
Oct 25, 2018 0.7425 0.7525 0.5550 0.5900 87,523 -0.16(-21.07%)
Oct 24, 2018 0.6150 0.8000 0.6000 0.7475 179,527 +0.15(+24.58%)
Oct 23, 2018 0.6052 0.6052 0.5986 0.6000 3,921 +0.00(+0.81%)
Oct 22, 2018 0.5850 0.6300 0.5850 0.5952 3,792 +0.02(+2.62%)
Oct 19, 2018 0.5750 0.5850 0.5750 0.5800 3,000 +0.01(+0.87%)
Oct 18, 2018 0.6457 0.6500 0.5749 0.5750 24,259 -0.07(-10.51%)
Oct 17, 2018 0.6434 0.6434 0.6425 0.6425 452 +0.00(+0.00%)
Oct 16, 2018 0.6500 0.6550 0.6425 0.6425 9,631 -0.01(-1.15%)
Oct 15, 2018 0.6500 0.6566 0.6500 0.6500 1,413 -0.02(-2.99%)
Oct 12, 2018 0.6700 0.6700 0.6600 0.6700 5,200 +0.01(+1.90%)
Oct 11, 2018 0.6636 0.6675 0.6575 0.6575 2,770 -0.01(-0.99%)
Oct 10, 2018 0.6800 0.6897 0.6641 0.6641 8,055 -0.01(-0.84%)
Oct 09, 2018 0.6755 0.7275 0.6697 0.6697 4,780 -0.03(-4.33%)
Oct 08, 2018 0.7400 0.7400 0.6950 0.7000 4,196 +0.01(+1.45%)
Oct 05, 2018 0.7000 0.7000 0.6700 0.6900 4,700 -0.01(-1.43%)
Oct 04, 2018 0.7300 0.7300 0.7000 0.7000 10,688 -0.04(-5.08%)
Oct 03, 2018 0.7050 0.7400 0.6200 0.7375 60,150 +0.03(+3.87%)
Oct 02, 2018 0.7365 0.7365 0.6975 0.7100 14,198 -0.03(-3.40%)
Oct 01, 2018 0.7400 0.7400 0.7300 0.7350 9,013 -0.01(-0.68%)
Sep 28, 2018 0.7600 0.7600 0.7400 0.7400 8,500 -0.02(-1.99%)
Sep 27, 2018 0.7690 0.7750 0.7450 0.7550 8,873 -0.02(-1.95%)
Sep 26, 2018 0.7700 0.7700 0.7652 0.7700 2,017 -0.00(-0.32%)
Sep 25, 2018 0.7800 0.7843 0.7725 0.7725 17,753 -0.06(-6.93%)
Sep 24, 2018 0.8700 0.8700 0.7501 0.8300 11,943 -0.05(-5.68%)
Sep 21, 2018 0.7300 0.8800 0.7200 0.8800 28,200 +0.15(+20.55%)
Sep 20, 2018 0.7822 0.7822 0.7300 0.7300 6,164 -0.05(-5.81%)
Sep 19, 2018 0.8295 0.8350 0.7750 0.7750 14,324 -0.05(-6.06%)
Sep 18, 2018 0.8050 0.8349 0.8050 0.8250 11,135 +0.02(+3.12%)
Sep 17, 2018 0.8250 0.8258 0.8000 0.8000 8,644 -0.02(-2.44%)
Sep 14, 2018 0.8100 0.8450 0.8050 0.8200 17,500 +0.02(+2.50%)
Sep 13, 2018 0.8000 0.8400 0.8000 0.8000 10,910 -0.02(-2.44%)
Sep 12, 2018 0.8250 0.8250 0.8200 0.8200 15,697 -0.01(-1.20%)
Sep 11, 2018 0.8100 0.8600 0.8000 0.8300 11,106 +0.02(+2.47%)
Sep 10, 2018 0.8300 0.8300 0.8000 0.8100 14,456 -0.03(-3.57%)
Sep 07, 2018 0.7500 0.8400 0.7500 0.8400 20,700 +0.08(+10.53%)
Sep 06, 2018 0.7700 0.7700 0.7536 0.7600 20,192 -0.01(-1.30%)
Sep 05, 2018 0.7000 0.7700 0.7000 0.7700 192,284 +0.06(+8.45%)
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.