Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nova Mentis Life Sciences Corp (OP: NMLSF )

0.0110 +0.0010 (+10.00%)
Streaming Delayed Price Updated: 10:15 AM 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 (%)
May 28, 2021 0.0783 0.0783 0.0783 0.0783 100 +0.00(+0.00%)
May 27, 2021 0.0806 0.0806 0.0783 0.0783 12,555 -0.01(-9.58%)
May 26, 2021 0.0774 0.0866 0.0774 0.0866 29,950 +0.01(+9.62%)
May 25, 2021 0.0660 0.0806 0.0660 0.0790 9,172 -0.00(-1.25%)
May 24, 2021 0.0843 0.0843 0.0734 0.0800 17,402 -0.00(-0.99%)
May 21, 2021 0.0930 0.0930 0.0808 0.0808 8,294 +0.00(+1.00%)
May 20, 2021 0.0780 0.0807 0.0779 0.0800 30,568 -0.00(-2.20%)
May 19, 2021 0.0810 0.0874 0.0805 0.0818 19,268 -0.00(-3.88%)
May 18, 2021 0.0791 0.0854 0.0791 0.0851 11,898 +0.00(+4.93%)
May 17, 2021 0.0792 0.0811 0.0754 0.0811 23,717 +0.01(+9.74%)
May 14, 2021 0.0800 0.0837 0.0739 0.0739 61,858 -0.01(-15.06%)
May 13, 2021 0.0950 0.0950 0.0800 0.0870 27,307 -0.00(-2.03%)
May 12, 2021 0.0947 0.0947 0.0857 0.0888 5,862 -0.00(-0.56%)
May 11, 2021 0.0922 0.0951 0.0851 0.0893 35,223 -0.01(-6.10%)
May 10, 2021 0.1032 0.1094 0.0951 0.0951 74,988 -0.01(-11.70%)
May 07, 2021 0.0950 0.1082 0.0950 0.1077 151,961 +0.01(+9.45%)
May 06, 2021 0.0955 0.0984 0.0955 0.0984 3,015 -0.00(-1.60%)
May 05, 2021 0.1000 0.1110 0.0950 0.1000 59,322 +0.00(+2.15%)
May 04, 2021 0.0923 0.1020 0.0887 0.0979 313,262 -0.00(-4.11%)
May 03, 2021 0.1006 0.1074 0.0938 0.1021 109,523 +0.00(+1.29%)
Apr 30, 2021 0.1074 0.1074 0.1003 0.1008 67,400 -0.00(-4.00%)
Apr 29, 2021 0.1001 0.1100 0.1001 0.1050 64,171 +0.00(+0.00%)
Apr 28, 2021 0.1088 0.1106 0.1050 0.1050 135,028 -0.00(-0.57%)
Apr 27, 2021 0.0967 0.1056 0.0966 0.1056 138,136 +0.01(+5.60%)
Apr 26, 2021 0.0930 0.1095 0.0930 0.1000 131,934 -0.00(-4.76%)
Apr 23, 2021 0.0881 0.1080 0.0875 0.1050 215,200 +0.02(+19.05%)
Apr 22, 2021 0.0960 0.0960 0.0830 0.0882 15,081 -0.00(-0.23%)
Apr 21, 2021 0.0897 0.0925 0.0831 0.0884 71,837 -0.00(-1.78%)
Apr 20, 2021 0.1048 0.1048 0.0900 0.0900 28,675 -0.01(-10.36%)
Apr 19, 2021 0.0923 0.1004 0.0915 0.1004 29,432 +0.00(+0.50%)
Apr 16, 2021 0.0900 0.1039 0.0900 0.0999 22,500 +0.00(+0.10%)
Apr 15, 2021 0.1039 0.1039 0.0985 0.0998 59,460 -0.00(-2.54%)
Apr 14, 2021 0.1040 0.1044 0.1023 0.1024 55,129 -0.01(-5.19%)
Apr 13, 2021 0.1072 0.1084 0.1023 0.1080 72,175 +0.00(+0.75%)
Apr 12, 2021 0.0995 0.1115 0.0995 0.1072 9,818 -0.00(-4.03%)
Apr 09, 2021 0.1129 0.1133 0.1077 0.1117 22,900 -0.00(-3.71%)
Apr 08, 2021 0.0970 0.1172 0.0970 0.1160 32,216 +0.01(+7.31%)
Apr 07, 2021 0.1171 0.1171 0.1081 0.1081 45,916 -0.01(-7.13%)
Apr 06, 2021 0.1115 0.1177 0.1076 0.1164 12,085 +0.01(+6.40%)
Apr 05, 2021 0.1100 0.1175 0.1055 0.1094 51,453 -0.01(-5.28%)
Apr 01, 2021 0.1010 0.1179 0.1010 0.1155 27,400 +0.00(+0.35%)
Mar 31, 2021 0.1124 0.1168 0.1108 0.1151 15,825 -0.00(-1.03%)
Mar 30, 2021 0.1100 0.1173 0.1081 0.1163 36,788 +0.00(+3.84%)
Mar 29, 2021 0.1138 0.1138 0.1080 0.1120 44,446 +0.01(+5.46%)
Mar 26, 2021 0.1164 0.1164 0.1052 0.1062 17,000 -0.01(-4.84%)
Mar 25, 2021 0.1022 0.1116 0.1014 0.1116 34,448 +0.01(+7.41%)
Mar 24, 2021 0.1055 0.1086 0.1014 0.1039 17,548 -0.00(-0.10%)
Mar 23, 2021 0.1110 0.1230 0.1000 0.1040 73,728 -0.01(-8.93%)
Mar 22, 2021 0.1231 0.1247 0.1142 0.1142 58,827 -0.01(-9.79%)
Mar 19, 2021 0.1275 0.1283 0.1166 0.1266 41,600 +0.00(+0.08%)
Mar 18, 2021 0.1305 0.1338 0.1195 0.1265 30,597 -0.01(-5.39%)
Mar 17, 2021 0.1199 0.1337 0.1163 0.1337 57,004 +0.01(+10.31%)
Mar 16, 2021 0.1490 0.1490 0.1185 0.1212 80,360 -0.01(-9.96%)
Mar 15, 2021 0.1398 0.1560 0.1295 0.1346 49,130 -0.00(-0.81%)
Mar 12, 2021 0.1355 0.1416 0.1267 0.1357 32,400 -0.00(-2.09%)
Mar 11, 2021 0.1428 0.1560 0.1294 0.1386 30,470 -0.00(-1.00%)
Mar 10, 2021 0.1402 0.1442 0.1274 0.1400 80,449 +0.01(+7.03%)
Mar 09, 2021 0.1200 0.1325 0.1200 0.1308 9,963 +0.00(+3.65%)
Mar 08, 2021 0.1244 0.1400 0.1226 0.1262 61,074 -0.00(-1.33%)
Mar 05, 2021 0.1383 0.1470 0.1118 0.1279 374,800 -0.01(-4.69%)
Mar 04, 2021 0.1500 0.1680 0.1260 0.1342 177,594 -0.02(-10.53%)
Mar 03, 2021 0.1375 0.1562 0.1375 0.1500 98,112 +0.00(+3.31%)
Mar 02, 2021 0.1490 0.1586 0.1440 0.1452 28,956 -0.01(-4.10%)
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.