Nova Mentis Life Sciences Corp (OP: NMLSF )

0.0150 +0.0020 (+15.38%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.0280 0.0310 0.0280 0.0310 55,600 -0.00(-3.13%)
Aug 30, 2022 0.0380 0.0380 0.0270 0.0320 30,040 +0.00(+15.11%)
Aug 29, 2022 0.0307 0.0307 0.0278 0.0278 35,580 +0.00(+2.58%)
Aug 26, 2022 0.0300 0.0302 0.0261 0.0271 83,142 -0.01(-19.10%)
Aug 25, 2022 0.0330 0.0335 0.0330 0.0335 6,000 +0.00(+15.92%)
Aug 24, 2022 0.0289 0.0289 0.0289 0.0289 2,500 -0.00(-12.16%)
Aug 23, 2022 0.0307 0.0329 0.0307 0.0329 10,410 +0.00(+9.67%)
Aug 22, 2022 0.0280 0.0300 0.0269 0.0300 106,020 +0.00(+7.14%)
Aug 19, 2022 0.0270 0.0300 0.0260 0.0280 210,000 -0.00(-11.11%)
Aug 18, 2022 0.0310 0.0315 0.0310 0.0315 23,210 -0.00(-5.97%)
Aug 17, 2022 0.0280 0.0335 0.0253 0.0335 69,101 +0.01(+18.79%)
Aug 16, 2022 0.0302 0.0319 0.0280 0.0282 37,000 -0.01(-15.82%)
Aug 15, 2022 0.0335 0.0335 0.0335 0.0335 1,000 +0.00(+11.67%)
Aug 12, 2022 0.0291 0.0341 0.0291 0.0300 14,400 -0.00(-8.54%)
Aug 11, 2022 0.0300 0.0364 0.0300 0.0328 113,614 +0.01(+30.68%)
Aug 10, 2022 0.0353 0.0353 0.0251 0.0251 5,000 -0.01(-18.24%)
Aug 09, 2022 0.0280 0.0307 0.0251 0.0307 125,500 -0.00(-3.46%)
Aug 08, 2022 0.0280 0.0318 0.0233 0.0318 231,800 -0.00(-1.55%)
Aug 05, 2022 0.0331 0.0331 0.0271 0.0323 208,478 -0.00(-9.78%)
Aug 04, 2022 0.0328 0.0358 0.0328 0.0358 12,652 +0.00(+2.29%)
Aug 03, 2022 0.0304 0.0362 0.0304 0.0350 37,201 -0.00(-2.51%)
Aug 02, 2022 0.0470 0.0470 0.0351 0.0359 13,500 +0.00(+6.21%)
Aug 01, 2022 0.0368 0.0400 0.0338 0.0338 25,440 -0.00(-9.63%)
Jul 29, 2022 0.0301 0.0375 0.0301 0.0374 110,164 -0.00(-3.61%)
Jul 28, 2022 0.0400 0.0400 0.0388 0.0388 20,419 +0.00(+3.47%)
Jul 27, 2022 0.0355 0.0375 0.0355 0.0375 796 +0.00(+8.38%)
Jul 26, 2022 0.0390 0.0390 0.0340 0.0346 30,405 -0.01(-12.85%)
Jul 25, 2022 0.0374 0.0397 0.0369 0.0397 11,000 +0.00(+0.76%)
Jul 22, 2022 0.0390 0.0394 0.0304 0.0394 16,163 +0.00(+1.81%)
Jul 21, 2022 0.0414 0.0414 0.0387 0.0387 22,000 +0.01(+17.27%)
Jul 20, 2022 0.0390 0.0390 0.0300 0.0330 75,049 -0.01(-13.84%)
Jul 19, 2022 0.0383 0.0383 0.0383 0.0383 10,001 +0.00(+4.93%)
Jul 18, 2022 0.0370 0.0413 0.0349 0.0365 96,513 +0.00(+0.00%)
Jul 15, 2022 0.0403 0.0403 0.0365 0.0365 59,910 -0.00(-6.65%)
Jul 14, 2022 0.0420 0.0420 0.0365 0.0391 63,800 -0.00(-2.25%)
Jul 13, 2022 0.0400 0.0400 0.0400 0.0400 10,010 +0.00(+5.26%)
Jul 12, 2022 0.0393 0.0400 0.0365 0.0380 40,241 -0.00(-5.47%)
Jul 11, 2022 0.0397 0.0440 0.0385 0.0402 339,755 -0.00(-10.47%)
Jul 08, 2022 0.0480 0.0500 0.0449 0.0449 60,790 -0.01(-11.09%)
Jul 07, 2022 0.0510 0.0510 0.0490 0.0505 13,310 +0.00(+3.06%)
Jul 05, 2022 0.0490 0 +0.00(+0.00%)
Jul 01, 2022 0.0520 0.0520 0.0490 0.0490 25,850 -0.00(-3.92%)
Jun 30, 2022 0.0540 0.0550 0.0500 0.0510 33,812 -0.01(-10.37%)
Jun 29, 2022 0.0487 0.0650 0.0487 0.0569 21,608 +0.00(+1.61%)
Jun 28, 2022 0.0594 0.0600 0.0510 0.0560 89,940 -0.00(-3.95%)
Jun 27, 2022 0.0501 0.0583 0.0501 0.0583 937 +0.01(+10.84%)
Jun 24, 2022 0.0592 0.0592 0.0500 0.0526 92,026 -0.00(-4.36%)
Jun 23, 2022 0.0552 0.0648 0.0550 0.0550 123,625 -0.00(-8.03%)
Jun 22, 2022 0.0598 0.0598 0.0598 0.0598 10,000 +0.00(+8.73%)
Jun 21, 2022 0.0600 0.0624 0.0550 0.0550 77,890 -0.00(-3.34%)
Jun 17, 2022 0.0621 0.0621 0.0569 0.0569 5,100 -0.00(-5.17%)
Jun 16, 2022 0.0579 0.0615 0.0550 0.0600 19,650 +0.00(+2.21%)
Jun 15, 2022 0.0610 0.0610 0.0550 0.0587 27,823 +0.00(+2.26%)
Jun 14, 2022 0.0590 0.0600 0.0568 0.0574 38,130 -0.00(-4.33%)
Jun 13, 2022 0.0688 0.0690 0.0600 0.0600 166,863 -0.01(-13.04%)
Jun 10, 2022 0.0625 0.0690 0.0602 0.0690 46,001 +0.01(+8.66%)
Jun 09, 2022 0.0680 0.0730 0.0596 0.0635 23,090 +0.00(+7.63%)
Jun 08, 2022 0.0600 0.0720 0.0567 0.0590 249,934 -0.01(-15.71%)
Jun 07, 2022 0.0666 0.0702 0.0660 0.0700 61,280 +0.01(+14.75%)
Jun 06, 2022 0.0698 0.0706 0.0600 0.0610 33,500 -0.01(-12.61%)
Jun 03, 2022 0.0730 0.0770 0.0698 0.0698 58,400 +0.01(+12.22%)
Jun 02, 2022 0.0637 0.0696 0.0622 0.0622 7,246 +0.00(+0.00%)
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.