Historical Data for Milestone Scientific Inc. (MLSS)

$ 0.6301 r      0.0028 (+0.45%) Volume: 242.47k 8:00 PM EDT 20-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/20/19 0.6428 0.658 0.5602 0.6301 242.47k 0.0028 0.45% 0.6301 150.7k 394
08/19/19 0.60 0.6361 0.5789 0.6273 204.23k 0.0721 12.99% 0.6273 124.14k 312
08/16/19 0.53 0.567 0.5209 0.5552 23.24k 0.025458 4.81% 0.5552 12.56k 96
08/15/19 0.57 0.57 0.4576 0.529742 61.48k -0.034458 -6.11% 0.529742 31.05k 130
08/14/19 0.53 0.5737 0.5122 0.5642 113.44k 0.0242 4.48% 0.5642 60.43k 156
08/13/19 0.60 0.60 0.525 0.54 163.91k -0.0501 -8.49% 0.54 94.43k 297
08/12/19 0.549 0.60 0.545131 0.5901 180.56k 0.0457 8.39% 0.5901 104.73k 375
08/09/19 0.5564 0.5762 0.53 0.5444 108.5k 0.0144 2.72% 0.5444 59.84k 217
08/08/19 0.54 0.57 0.53 0.53 87.42k -0.0125 -2.30% 0.53 47.59k 148
08/07/19 0.53 0.5425 0.5001 0.5425 96.04k 0.0224 4.31% 0.5425 50.15k 190
08/06/19 0.4968 0.53 0.4968 0.5201 109.81k 0.0233 4.69% 0.5201 56.75k 283
08/05/19 0.51 0.5224 0.4802 0.4968 131.61k -0.0061 -1.21% 0.4968 64.7k 318
08/02/19 0.5355 0.566 0.47 0.5029 211.45k -0.0071 -1.39% 0.5029 108.82k 508
08/01/19 0.46 0.57 0.46 0.51 725.84k 0.055 12.09% 0.51 376.97k 1,025
07/31/19 0.4161 0.525 0.4161 0.455 919.08k 0.0184 4.21% 0.455 450k 952
07/30/19 0.4241 0.44 0.4191 0.4366 58.05k 0.0292 7.17% 0.4366 24.78k 172
07/29/19 0.4328 0.433 0.4074 0.4074 39.09k -0.0048 -1.16% 0.4074 16.33k 154
07/26/19 0.37 0.415 0.37 0.4122 165.83k 0.0322 8.47% 0.4122 65.69k 323
07/25/19 0.41 0.41 0.3799 0.38 89.81k -0.0219 -5.45% 0.38 35.59k 115
07/24/19 0.39 0.41 0.39 0.4019 64.35k 0.0073 1.85% 0.4019 25.92k 96
07/23/19 0.3875 0.40 0.3875 0.3946 116.19k 0.0095 2.47% 0.3946 46.12k 159
07/22/19 0.385 0.4042 0.385 0.3851 42.55k -0.0049 -1.26% 0.3851 16.49k 140