MLSS

Milestone Scientific Historical Data

MLSS Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1.88 -0.04 -2.08% 1.92 1.9701 1.85 226,501
Aug 06 2020 1.92 0.05 2.67% 1.86 1.96 1.82 401,801
Aug 05 2020 1.87 0.03 1.63% 1.88 1.92 1.845 363,233
Aug 04 2020 1.84 -0.08 -4.17% 1.93 1.955 1.77 621,536
Aug 03 2020 1.92 -0.01 -0.52% 1.92 1.99 1.87 473,491
Jul 31 2020 1.93 -0.13 -6.31% 2.08 2.12 1.92 258,778
Jul 30 2020 2.06 0.15 7.85% 1.90 2.10 1.89 328,274
Jul 29 2020 1.91 -0.03 -1.55% 1.93 1.95 1.87 251,329
Jul 28 2020 1.94 -0.04 -2.02% 1.97 1.98 1.90 161,293
Jul 27 2020 1.98 0.24 13.79% 1.78 2.00 1.74 329,734
Jul 24 2020 1.74 -0.11 -5.95% 1.85 1.8501 1.71 416,497
Jul 23 2020 1.85 -0.05 -2.63% 1.87 1.96 1.79 331,242
Jul 22 2020 1.90 -0.06 -3.06% 1.97 1.98 1.85 297,483
Jul 21 2020 1.96 -0.04 -2.0% 2.06 2.06 1.92 367,548
Jul 20 2020 2.00 -0.05 -2.44% 2.07 2.0784 1.92 448,040
Jul 17 2020 2.05 -0.01 -0.49% 2.03 2.13 2.03 278,071
Jul 16 2020 2.06 -0.05 -2.37% 2.12 2.12 2.01 176,157
Jul 15 2020 2.11 0.10 4.98% 2.03 2.14 1.95 262,050
Jul 14 2020 2.01 0.03 1.52% 1.98 2.04 1.92 499,410
Jul 13 2020 1.98 -0.21 -9.59% 2.18 2.201 1.97 546,090
Jul 10 2020 2.19 0.00 0.0% 2.18 2.20 2.065 495,302
Jul 09 2020 2.19 -0.05 -2.23% 2.23 2.24 2.06 497,071
Jul 08 2020 2.24 0.16 7.69% 2.11 2.241 2.10 1,004,426
Jul 07 2020 2.08 0.11 5.58% 2.03 2.19 1.95 788,298
Jul 06 2020 1.97 0.01 0.51% 2.00 2.08 1.97 843,697
Jul 03 2020 1.96 0.00 +0.00% 1.88 2.00 1.88 0
Jul 02 2020 1.96 0.04 2.08% 1.88 2.00 1.88 717,710
Jul 01 2020 1.92 -0.08 -4.0% 1.94 1.97 1.919 288,470
Jun 30 2020 2.00 0.05 2.56% 2.00 2.05 1.90 400,915
Jun 29 2020 1.95 0.05 2.63% 2.00 2.04 1.905 1,131,609
Jun 26 2020 1.90 -0.28 -12.84% 2.00 2.08 1.85 7,343,843
Jun 25 2020 2.18 -0.22 -9.17% 2.42 2.52 1.90 714,848
Jun 24 2020 2.40 0.00 0.0% 2.38 2.50 2.29 708,222
Jun 23 2020 2.40 -0.28 -10.45% 2.74 2.76 2.28 819,404
Jun 22 2020 2.68 -0.10 -3.6% 2.82 3.045 2.66 1,008,469
Jun 19 2020 2.78 0.03 1.09% 2.79 2.89 2.66 1,029,719
Jun 18 2020 2.75 0.07 2.61% 2.68 2.80 2.58 441,046
Jun 17 2020 2.68 0.05 1.9% 2.64 2.70 2.61 532,143
Jun 16 2020 2.63 0.14 5.62% 2.55 2.64 2.55 458,344
Jun 15 2020 2.49 0.07 2.89% 2.56 2.56 2.38 370,166
Jun 12 2020 2.42 0.10 4.31% 2.36 2.46 2.32 278,011
Jun 11 2020 2.32 -0.12 -4.92% 2.35 2.44 2.20 448,329
Jun 10 2020 2.44 -0.02 -0.81% 2.46 2.58 2.37 343,706
Jun 09 2020 2.46 -0.04 -1.6% 2.40 2.50 2.24 516,857
Jun 08 2020 2.50 0.43 20.77% 2.02 2.52 2.0101 1,403,473
Jun 05 2020 2.07 0.04 1.97% 2.07 2.08 2.00 258,408
Jun 04 2020 2.03 -0.02 -0.98% 2.06 2.07 1.98 214,024
Jun 03 2020 2.05 0.04 1.99% 2.00 2.09 1.98 403,709
Jun 02 2020 2.01 0.18 9.84% 1.85 2.04 1.81 576,181
Jun 01 2020 1.83 -0.01 -0.54% 1.85 1.90 1.81 193,719
May 29 2020 1.84 -0.01 -0.54% 1.84 1.87 1.77 294,557
May 28 2020 1.85 -0.03 -1.6% 1.89 1.90 1.835 208,968
May 27 2020 1.88 0.01 0.53% 1.90 1.90 1.79 188,062
May 26 2020 1.87 0.01 0.54% 1.90 1.92 1.75 297,712
May 25 2020 1.86 0.00 +0.00% 1.77 1.88 1.72 0
May 22 2020 1.86 0.10 5.68% 1.77 1.88 1.72 278,567
May 21 2020 1.76 0.01 0.57% 1.74 1.78 1.71 209,345
May 20 2020 1.75 0.01 0.57% 1.75 1.76 1.72 192,110
May 19 2020 1.74 0.03 1.75% 1.72 1.85 1.69 279,309
May 18 2020 1.71 0.04 2.4% 1.68 1.86 1.67 323,964
May 15 2020 1.67 -0.10 -5.65% 1.75 1.80 1.66 238,810
May 14 2020 1.77 0.18 11.32% 1.59 1.77 1.51 372,131
May 13 2020 1.59 -0.11 -6.47% 1.68 1.78 1.57 615,027
May 12 2020 1.70 0.01 0.59% 1.68 1.78 1.61 373,771
May 11 2020 1.69 -0.06 -3.43% 1.71 1.78 1.67 536,537


Your Recent History
AMEX
MLSS
Milestone ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.