Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nova Mentis Life Sciences Corp (OP: NMLSF )

0.0097 -0.0015 (-13.39%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 14, 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 (%)
Apr 29, 2022 0.0709 0.0710 0.0648 0.0675 121,080 -0.00(-1.60%)
Apr 28, 2022 0.0660 0.0689 0.0620 0.0686 164,288 -0.00(-1.44%)
Apr 27, 2022 0.0706 0.0749 0.0646 0.0696 71,823 +0.01(+11.54%)
Apr 26, 2022 0.0759 0.0759 0.0624 0.0624 122,334 -0.01(-17.89%)
Apr 25, 2022 0.0717 0.0794 0.0614 0.0760 533,165 +0.01(+22.58%)
Apr 22, 2022 0.0702 0.0759 0.0620 0.0620 53,041 -0.01(-11.68%)
Apr 21, 2022 0.0760 0.0780 0.0650 0.0702 58,734 -0.01(-12.25%)
Apr 20, 2022 0.0890 0.0890 0.0713 0.0800 171,858 +0.00(+0.00%)
Apr 19, 2022 0.0839 0.0850 0.0780 0.0800 89,098 +0.00(+1.91%)
Apr 18, 2022 0.0809 0.0890 0.0750 0.0785 106,126 -0.00(-2.85%)
Apr 14, 2022 0.0790 0.0849 0.0747 0.0808 295,948 +0.01(+10.68%)
Apr 13, 2022 0.0660 0.0790 0.0660 0.0730 64,972 +0.00(+0.69%)
Apr 12, 2022 0.0800 0.0850 0.0700 0.0725 367,570 -0.00(-5.35%)
Apr 11, 2022 0.0685 0.0766 0.0659 0.0766 234,734 +0.01(+17.48%)
Apr 08, 2022 0.0632 0.0727 0.0620 0.0652 130,267 -0.00(-6.72%)
Apr 07, 2022 0.0653 0.0699 0.0622 0.0699 67,300 +0.01(+9.22%)
Apr 06, 2022 0.0640 0.0640 0.0640 0.0640 8,541 +0.00(+1.59%)
Apr 05, 2022 0.0670 0.0670 0.0550 0.0630 112,900 -0.01(-13.46%)
Apr 04, 2022 0.0780 0.0780 0.0728 0.0728 36,160 +0.01(+8.66%)
Apr 01, 2022 0.0733 0.0733 0.0670 0.0670 8,309 -0.01(-11.96%)
Mar 31, 2022 0.0693 0.0779 0.0693 0.0761 49,550 +0.00(+5.99%)
Mar 30, 2022 0.0718 0.0773 0.0718 0.0718 25,000 -0.01(-6.63%)
Mar 29, 2022 0.0665 0.0770 0.0665 0.0769 102,421 +0.00(+3.78%)
Mar 28, 2022 0.0770 0.0780 0.0741 0.0741 14,575 -0.00(-2.37%)
Mar 25, 2022 0.0730 0.0779 0.0730 0.0759 52,900 -0.01(-6.53%)
Mar 24, 2022 0.0792 0.0850 0.0713 0.0812 165,534 +0.00(+4.64%)
Mar 23, 2022 0.0795 0.0880 0.0739 0.0776 157,730 +0.01(+23.17%)
Mar 22, 2022 0.0690 0.0690 0.0630 0.0630 12,600 -0.01(-7.35%)
Mar 18, 2022 0.0680 74 +0.00(+5.75%)
Mar 17, 2022 0.0643 0.0643 0.0643 0.0643 225 +0.00(+4.38%)
Mar 16, 2022 0.0644 0.0644 0.0616 0.0616 9,345 -0.01(-8.88%)
Mar 15, 2022 0.0679 0.0714 0.0666 0.0676 28,615 -0.01(-9.26%)
Mar 14, 2022 0.0788 0.0788 0.0701 0.0745 13,417 +0.00(+6.43%)
Mar 11, 2022 0.0731 0.0731 0.0700 0.0700 29,050 -0.01(-8.26%)
Mar 10, 2022 0.0665 0.0850 0.0665 0.0763 3,400 +0.01(+19.97%)
Mar 09, 2022 0.0585 0.0636 0.0585 0.0636 4,753 -0.00(-0.62%)
Mar 08, 2022 0.0640 0.0640 0.0592 0.0640 15,056 +0.00(+0.00%)
Mar 07, 2022 0.0637 0.0640 0.0637 0.0640 100,000 +0.00(+6.31%)
Mar 04, 2022 0.0594 0.0602 0.0496 0.0602 283,611 -0.01(-9.88%)
Mar 03, 2022 0.0658 0.0677 0.0591 0.0668 154,701 +0.00(+6.20%)
Mar 02, 2022 0.0580 0.0629 0.0567 0.0629 9,700 +0.00(+6.25%)
Mar 01, 2022 0.0532 0.0592 0.0526 0.0592 39,921 +0.01(+25.69%)
Feb 28, 2022 0.0471 0.0471 0.0471 0.0471 2,550 -0.00(-4.85%)
Feb 25, 2022 0.0496 0.0539 0.0495 0.0495 4,417 -0.00(-1.59%)
Feb 24, 2022 0.0492 0.0584 0.0450 0.0503 27,715 +0.00(+5.01%)
Feb 23, 2022 0.0479 0.0479 0.0463 0.0479 63,000 +0.01(+12.97%)
Feb 22, 2022 0.0507 0.0550 0.0424 0.0424 126,625 -0.00(-10.36%)
Feb 18, 2022 0.0473 0 -0.01(-10.75%)
Feb 17, 2022 0.0611 0.0611 0.0515 0.0530 65,224 -0.01(-13.11%)
Feb 16, 2022 0.0320 0.0610 0.0320 0.0610 80,434 +0.02(+54.43%)
Feb 15, 2022 0.0348 0.0436 0.0348 0.0395 157,915 -0.00(-0.50%)
Feb 14, 2022 0.0346 0.0400 0.0280 0.0397 6,191 -0.00(-0.75%)
Feb 11, 2022 0.0305 0.0400 0.0297 0.0400 27,903 +0.00(+0.00%)
Feb 10, 2022 0.0400 0.0400 0.0400 0.0400 14,054 +0.00(+0.25%)
Feb 09, 2022 0.0399 0.0399 0.0380 0.0399 2,950 +0.00(+13.68%)
Feb 07, 2022 0.0351 0 -0.00(-6.65%)
Feb 04, 2022 0.0400 0.0400 0.0376 0.0376 16,265 -0.00(-5.76%)
Feb 03, 2022 0.0403 0.0375 0.0399 5,830 -0.00(-0.25%)
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.