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 (%)
Jun 30, 2021 0.0853 0.0853 0.0753 0.0770 51,355 +0.00(+1.72%)
Jun 28, 2021 0.0757 0.0757 0.0757 10 -0.00(-1.43%)
Jun 25, 2021 0.0789 0.0818 0.0768 0.0768 11,610 -0.00(-3.76%)
Jun 24, 2021 0.0746 0.0798 0.0724 0.0798 245,331 +0.01(+8.42%)
Jun 23, 2021 0.0737 0.0737 0.0681 0.0736 8,910 +0.01(+14.46%)
Jun 22, 2021 0.0734 0.0734 0.0643 0.0643 24,558 -0.01(-11.92%)
Jun 21, 2021 0.0758 0.0768 0.0711 0.0730 7,357 +0.00(+7.35%)
Jun 17, 2021 0.0680 0.0680 0.0680 0 -0.01(-7.86%)
Jun 16, 2021 0.0685 0.0785 0.0685 0.0738 9,492 -0.00(-2.77%)
Jun 15, 2021 0.0800 0.0800 0.0697 0.0759 11,428 +0.01(+7.97%)
Jun 14, 2021 0.0711 0.0790 0.0657 0.0703 122,804 -0.00(-3.70%)
Jun 11, 2021 0.0688 0.0780 0.0688 0.0730 71,127 +0.00(+0.27%)
Jun 10, 2021 0.0790 0.0790 0.0728 0.0728 55,998 -0.00(-1.75%)
Jun 09, 2021 0.0600 0.0747 0.0600 0.0741 284,625 +0.01(+19.13%)
Jun 08, 2021 0.0675 0.0675 0.0578 0.0622 106,076 -0.00(-6.75%)
Jun 07, 2021 0.0670 0.0708 0.0615 0.0667 1,269,573 +0.01(+8.46%)
Jun 04, 2021 0.0703 0.0703 0.0613 0.0615 44,061 -0.01(-7.93%)
Jun 03, 2021 0.0647 0.0714 0.0647 0.0668 1,066,902 -0.00(-4.30%)
Jun 02, 2021 0.0760 0.0760 0.0698 0.0698 3,240 -0.01(-11.53%)
Jun 01, 2021 0.0790 0.0800 0.0750 0.0789 39,189 +0.00(+0.77%)
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%)
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.