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 )

0.6820 +0.0017 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.7300 0.7300 0.6921 0.7030 107,751 -0.02(-2.09%)
Feb 28, 2024 0.7100 0.7200 0.6900 0.7180 58,604 +0.04(+5.59%)
Feb 27, 2024 0.7000 0.7059 0.6701 0.6800 81,219 +0.00(+0.59%)
Feb 26, 2024 0.6620 0.7200 0.6601 0.6760 153,190 -0.01(-2.03%)
Feb 23, 2024 0.6900 0.6990 0.6610 0.6900 32,014 +0.01(+1.94%)
Feb 22, 2024 0.6600 0.6970 0.6600 0.6769 27,829 +0.01(+1.44%)
Feb 21, 2024 0.6839 0.6886 0.6539 0.6673 38,634 -0.02(-2.43%)
Feb 20, 2024 0.6648 0.6899 0.6500 0.6839 59,783 +0.00(+0.57%)
Feb 16, 2024 0.6600 0.7000 0.6600 0.6800 128,177 +0.00(+0.46%)
Feb 15, 2024 0.6250 0.6900 0.6250 0.6769 191,209 +0.04(+5.77%)
Feb 14, 2024 0.6200 0.6453 0.6050 0.6400 75,299 +0.02(+4.00%)
Feb 13, 2024 0.6400 0.6499 0.6154 0.6154 81,956 -0.00(-0.74%)
Feb 12, 2024 0.6654 0.6654 0.6200 0.6200 41,971 -0.02(-3.13%)
Feb 09, 2024 0.6295 0.6700 0.6224 0.6400 111,936 +0.02(+2.83%)
Feb 08, 2024 0.6398 0.6500 0.6175 0.6224 38,718 -0.02(-2.72%)
Feb 07, 2024 0.6290 0.6400 0.6129 0.6398 19,797 +0.01(+2.37%)
Feb 06, 2024 0.6260 0.6497 0.6150 0.6250 65,923 +0.02(+2.48%)
Feb 05, 2024 0.6147 0.6200 0.5864 0.6099 30,268 +0.01(+1.19%)
Feb 02, 2024 0.5900 0.6151 0.5770 0.6027 43,378 +0.00(+0.45%)
Feb 01, 2024 0.5900 0.6100 0.5794 0.6000 13,815 +0.03(+5.13%)
Jan 31, 2024 0.5901 0.6090 0.5707 0.5707 24,623 -0.04(-5.96%)
Jan 30, 2024 0.6074 0.6141 0.5700 0.6069 56,223 +0.01(+1.22%)
Jan 29, 2024 0.6000 0.6195 0.5739 0.5996 35,553 -0.00(-0.70%)
Jan 26, 2024 0.6200 0.6200 0.5625 0.6038 55,529 +0.01(+1.92%)
Jan 25, 2024 0.6001 0.6001 0.5850 0.5924 39,235 -0.03(-4.22%)
Jan 24, 2024 0.6000 0.6199 0.5811 0.6185 27,617 +0.03(+4.83%)
Jan 23, 2024 0.6065 0.6199 0.5900 0.5900 28,889 +0.01(+2.13%)
Jan 22, 2024 0.6000 0.6018 0.5777 0.5777 27,572 -0.02(-3.72%)
Jan 19, 2024 0.6190 0.6190 0.5805 0.6000 18,549 +0.00(+0.00%)
Jan 18, 2024 0.5800 0.6183 0.5730 0.6000 101,177 +0.02(+2.72%)
Jan 17, 2024 0.6000 0.6100 0.5800 0.5841 35,139 -0.01(-1.00%)
Jan 16, 2024 0.6000 0.6099 0.5900 0.5900 40,003 -0.01(-1.35%)
Jan 12, 2024 0.6100 0.6159 0.5900 0.5981 101,685 +0.01(+1.37%)
Jan 11, 2024 0.6227 0.6227 0.5824 0.5900 139,508 -0.05(-8.10%)
Jan 10, 2024 0.6800 0.6800 0.6000 0.6420 112,134 -0.01(-1.23%)
Jan 09, 2024 0.6766 0.6800 0.6280 0.6500 173,994 -0.04(-5.52%)
Jan 08, 2024 0.6201 0.6910 0.5200 0.6880 374,600 +0.06(+9.03%)
Jan 05, 2024 0.6800 0.7000 0.6310 0.6310 133,706 -0.06(-8.55%)
Jan 04, 2024 0.7000 0.7000 0.6549 0.6900 25,541 -0.01(-1.43%)
Jan 03, 2024 0.6600 0.6998 0.6200 0.7000 110,996 +0.04(+6.06%)
Jan 02, 2024 0.7000 0.7100 0.6600 0.6600 106,672 -0.03(-4.33%)
Dec 29, 2023 0.6700 0.7200 0.6451 0.6899 266,883 +0.03(+5.17%)
Dec 28, 2023 0.6990 0.7195 0.6300 0.6560 461,373 +0.03(+4.03%)
Dec 27, 2023 0.5820 0.6700 0.5744 0.6306 488,281 +0.04(+6.88%)
Dec 26, 2023 0.5800 0.6060 0.5610 0.5900 134,951 -0.00(-0.76%)
Dec 22, 2023 0.5901 0.6000 0.5900 0.5945 30,482 +0.01(+1.19%)
Dec 21, 2023 0.6154 0.6300 0.5800 0.5875 64,796 -0.01(-2.21%)
Dec 20, 2023 0.5710 0.6101 0.5710 0.6008 228,255 +0.01(+1.14%)
Dec 19, 2023 0.5580 0.6299 0.5580 0.5940 119,549 +0.04(+6.45%)
Dec 18, 2023 0.6079 0.6090 0.5580 0.5580 216,091 -0.02(-3.63%)
Dec 15, 2023 0.5801 0.6290 0.5790 0.5790 182,369 -0.03(-5.53%)
Dec 14, 2023 0.6000 0.6300 0.6000 0.6129 143,691 +0.01(+2.15%)
Dec 13, 2023 0.6340 0.6340 0.6000 0.6000 73,715 -0.01(-0.83%)
Dec 12, 2023 0.6500 0.6500 0.6006 0.6050 205,083 -0.01(-1.63%)
Dec 11, 2023 0.6800 0.6850 0.6060 0.6150 556,049 -0.09(-13.38%)
Dec 08, 2023 0.8151 0.8151 0.7021 0.7100 494,726 -0.08(-9.62%)
Dec 07, 2023 0.8000 0.8719 0.7550 0.7856 60,047 +0.00(+0.46%)
Dec 06, 2023 0.8368 0.8368 0.7600 0.7820 36,728 -0.02(-2.86%)
Dec 05, 2023 0.8090 0.8200 0.7900 0.8050 29,844 +0.02(+1.90%)
Dec 04, 2023 0.8477 0.8511 0.7900 0.7900 10,787 -0.03(-3.80%)
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.