Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Milestone Scientific (NY: MLSS )

0.9700 +0.0100 (+1.04%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 12, 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 (%)
Sep 11, 2024 0.9600 0.9999 0.9400 0.9650 28,094 +0.01(+0.52%)
Sep 10, 2024 1.030 1.040 0.9131 0.9600 123,396 -0.04(-3.84%)
Sep 09, 2024 1.010 1.020 0.9700 0.9983 85,141 -0.03(-3.08%)
Sep 06, 2024 1.050 1.050 1.000 1.030 52,958 +0.01(+0.98%)
Sep 05, 2024 0.9900 1.060 0.9800 1.020 83,555 +0.04(+4.21%)
Sep 04, 2024 1.050 1.050 0.9788 0.9788 59,671 -0.03(-3.09%)
Sep 03, 2024 1.040 1.060 1.010 1.010 76,253 -0.09(-8.18%)
Aug 30, 2024 1.010 1.100 0.9800 1.100 175,373 +0.13(+13.98%)
Aug 29, 2024 0.9300 0.9800 0.9300 0.9651 74,577 +0.01(+1.06%)
Aug 28, 2024 0.9949 1.020 0.9500 0.9550 54,784 -0.05(-4.50%)
Aug 27, 2024 1.010 1.040 0.9600 1.000 62,305 +0.00(+0.00%)
Aug 26, 2024 1.050 1.070 1.000 1.000 41,256 -0.04(-3.85%)
Aug 23, 2024 1.020 1.050 1.000 1.040 82,339 +0.03(+2.46%)
Aug 22, 2024 0.9800 1.030 0.9800 1.015 91,174 +0.02(+1.69%)
Aug 21, 2024 0.9100 1.015 0.9100 0.9981 65,517 +0.07(+7.32%)
Aug 20, 2024 0.9200 0.9505 0.8900 0.9300 100,118 -0.02(-2.51%)
Aug 19, 2024 0.9600 0.9800 0.9400 0.9539 27,246 -0.02(-1.91%)
Aug 16, 2024 0.9757 0.9900 0.9400 0.9725 62,905 -0.01(-0.78%)
Aug 15, 2024 1.000 1.025 0.8953 0.9801 91,475 -0.03(-2.96%)
Aug 14, 2024 1.050 1.050 0.9745 1.010 104,868 -0.01(-0.98%)
Aug 13, 2024 1.050 1.050 1.000 1.020 35,530 +0.01(+0.99%)
Aug 12, 2024 0.9700 1.030 0.9600 1.010 63,131 +0.05(+5.21%)
Aug 09, 2024 0.9500 0.9900 0.9470 0.9600 38,669 +0.01(+1.05%)
Aug 08, 2024 0.9545 0.9859 0.9242 0.9500 115,244 -0.02(-2.48%)
Aug 07, 2024 0.9019 0.9900 0.9019 0.9742 75,615 +0.07(+7.71%)
Aug 06, 2024 0.9500 0.9699 0.8900 0.9045 70,052 -0.05(-4.79%)
Aug 05, 2024 0.9300 0.9766 0.9101 0.9500 47,629 +0.01(+1.06%)
Aug 02, 2024 0.9800 1.000 0.9350 0.9400 60,357 -0.03(-2.83%)
Aug 01, 2024 1.010 1.010 0.9300 0.9674 53,721 -0.03(-3.26%)
Jul 31, 2024 1.020 1.050 0.9700 1.000 67,117 +0.03(+3.10%)
Jul 30, 2024 0.9700 0.9899 0.9200 0.9699 90,794 -0.00(-0.02%)
Jul 29, 2024 1.040 1.050 0.9600 0.9701 131,472 -0.07(-6.72%)
Jul 26, 2024 1.030 1.050 1.010 1.040 95,197 +0.04(+4.00%)
Jul 25, 2024 0.9600 1.010 0.9600 1.000 70,864 +0.04(+4.17%)
Jul 24, 2024 1.020 1.070 0.9600 0.9600 285,404 -0.11(-10.28%)
Jul 23, 2024 0.9300 1.100 0.9200 1.070 1,082,344 +0.20(+23.27%)
Jul 22, 2024 0.8513 0.9000 0.8301 0.8680 97,153 +0.02(+2.12%)
Jul 19, 2024 0.8500 0.9190 0.8500 0.8500 79,645 -0.00(-0.01%)
Jul 18, 2024 0.8953 0.9025 0.8500 0.8501 103,729 -0.05(-5.23%)
Jul 17, 2024 0.8900 0.9100 0.8900 0.8970 62,009 +0.01(+0.79%)
Jul 16, 2024 0.9641 0.9960 0.8803 0.8900 140,794 -0.07(-7.69%)
Jul 15, 2024 1.010 1.015 0.8970 0.9641 267,096 -0.05(-4.54%)
Jul 12, 2024 1.000 1.031 0.9700 1.010 312,116 +0.04(+4.11%)
Jul 11, 2024 0.8390 1.000 0.8000 0.9701 734,580 +0.17(+20.60%)
Jul 10, 2024 0.6900 0.8379 0.6900 0.8044 865,760 +0.09(+13.30%)
Jul 09, 2024 0.6500 0.7200 0.6451 0.7100 253,799 +0.05(+7.76%)
Jul 08, 2024 0.6600 0.6800 0.5759 0.6589 487,824 -0.00(-0.17%)
Jul 05, 2024 0.6500 0.6700 0.6500 0.6600 39,574 +0.00(+0.00%)
Jul 03, 2024 0.6500 0.6825 0.6500 0.6600 53,869 +0.01(+1.54%)
Jul 02, 2024 0.6500 0.6977 0.6500 0.6500 57,735 -0.01(-1.50%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.