ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Milestone Scientific (NY: MLSS )

0.8089 -0.0051 (-0.63%)
Official Closing Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 0.7900 0.8199 0.7900 0.8089 95,235 -0.01(-0.63%)
Nov 01, 2024 0.7900 0.8199 0.7797 0.8140 80,108 +0.01(+1.75%)
Oct 31, 2024 0.8007 0.8100 0.7801 0.8000 59,537 +0.00(+0.00%)
Oct 30, 2024 0.7800 0.8246 0.7800 0.8000 209,087 +0.01(+0.76%)
Oct 29, 2024 0.7800 0.8287 0.7796 0.7940 154,008 +0.01(+1.83%)
Oct 28, 2024 0.7800 0.7801 0.7685 0.7797 15,132 -0.00(-0.04%)
Oct 25, 2024 0.7771 0.8199 0.7771 0.7800 65,640 -0.02(-2.13%)
Oct 24, 2024 0.8211 0.8300 0.7519 0.7970 104,234 -0.02(-2.33%)
Oct 23, 2024 0.8022 0.8400 0.8000 0.8160 34,753 +0.01(+0.74%)
Oct 22, 2024 0.8200 0.8400 0.7800 0.8100 110,549 -0.03(-3.56%)
Oct 21, 2024 0.8700 0.8700 0.8282 0.8399 15,989 -0.02(-1.98%)
Oct 18, 2024 0.8350 0.8649 0.8200 0.8569 18,665 +0.02(+2.61%)
Oct 17, 2024 0.8200 0.8596 0.8200 0.8351 41,695 -0.02(-1.78%)
Oct 16, 2024 0.8555 0.8555 0.8025 0.8502 63,186 -0.00(-0.44%)
Oct 15, 2024 0.8500 0.8750 0.8200 0.8540 111,408 +0.00(+0.35%)
Oct 14, 2024 0.8510 0.8700 0.8500 0.8510 28,597 -0.02(-2.18%)
Oct 11, 2024 0.8700 0.8700 0.8500 0.8700 86,780 +0.00(+0.35%)
Oct 10, 2024 0.8890 0.8900 0.8624 0.8670 71,767 +0.00(+0.23%)
Oct 09, 2024 0.8800 0.8900 0.8601 0.8650 56,294 +0.01(+0.58%)
Oct 08, 2024 0.9247 0.9390 0.8600 0.8600 73,282 -0.02(-2.60%)
Oct 07, 2024 0.9044 0.9300 0.8600 0.8830 120,617 +0.00(+0.08%)
Oct 04, 2024 0.9200 0.9400 0.8823 0.8823 22,143 -0.03(-3.71%)
Oct 03, 2024 0.8803 0.9350 0.8800 0.9163 17,327 -0.01(-0.77%)
Oct 02, 2024 0.8700 0.9300 0.8600 0.9234 90,627 +0.04(+4.93%)
Oct 01, 2024 0.9000 0.9219 0.8752 0.8800 22,770 -0.03(-3.35%)
Sep 30, 2024 0.9400 0.9400 0.9000 0.9105 50,617 -0.01(-1.17%)
Sep 27, 2024 0.9300 0.9800 0.9000 0.9213 36,692 -0.03(-3.02%)
Sep 26, 2024 1.000 1.000 0.9244 0.9500 49,240 -0.04(-3.98%)
Sep 25, 2024 0.9700 0.9894 0.9300 0.9894 84,131 +0.01(+0.96%)
Sep 24, 2024 0.9400 1.000 0.9400 0.9800 90,931 +0.01(+1.03%)
Sep 23, 2024 0.9203 0.9800 0.9203 0.9700 79,873 -0.09(-8.49%)
Sep 20, 2024 0.9000 1.060 0.8900 1.060 530,441 +0.15(+16.05%)
Sep 19, 2024 0.9090 0.9565 0.8600 0.9134 85,048 +0.02(+1.87%)
Sep 18, 2024 0.9200 0.9625 0.8966 0.8966 58,389 -0.01(-1.28%)
Sep 17, 2024 0.9000 0.9661 0.9000 0.9082 48,651 -0.02(-2.34%)
Sep 16, 2024 0.9400 0.9800 0.9300 0.9300 43,325 -0.02(-2.11%)
Sep 13, 2024 0.9646 0.9809 0.9400 0.9500 72,744 -0.01(-0.53%)
Sep 12, 2024 0.9700 0.9994 0.9400 0.9551 46,208 -0.01(-1.03%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.