Milestone Scientific Inc (MLSS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0998 | 12.6313124921 | 0.7901 | 0.93 | 0.7901 | 148403 | 0.9044328 | CS |
| 4 | -0.1601 | -15.2476190476 | 1.05 | 1.05 | 0.7605 | 143759 | 0.86426707 | CS |
| 12 | -0.0301 | -3.27173913043 | 0.92 | 1.05 | 0.6 | 155780 | 0.82775265 | CS |
| 26 | 0.2338 | 35.6348117665 | 0.6561 | 1.1 | 0.5759 | 141337 | 0.88127272 | CS |
| 52 | 0.3079 | 52.9037800687 | 0.582 | 1.1 | 0.52 | 119652 | 0.79278359 | CS |
| 156 | -1.2701 | -58.8009259259 | 2.16 | 2.22 | 0.405 | 106392 | 0.92563932 | CS |
| 260 | -0.5501 | -38.2013888889 | 1.44 | 4.8526 | 0.405 | 233953 | 1.9913683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 0.88 | 0.045 | 5.39 | 0.866 | 0.88 | 0.8007 | 254203 |
| 1735255800 | 0.835 | -0.015 | -1.76 | 0.8323 | 0.8577 | 0.83 | 40093 |
| 1735077840 | 0.85 | -0.02 | -2.30 | 0.89 | 0.89 | 0.8338 | 60759 |
| 1734996600 | 0.87 | -0.055 | -5.95 | 0.93 | 0.93 | 0.864642 | 73520 |
| 1734737400 | 0.925 | 0.1279 | 16.05 | 0.7901 | 0.9299 | 0.7901 | 419238 |
| 1734651000 | 0.7971 | 0.027 | 3.51 | 0.7951 | 0.8144 | 0.7605 | 158483 |
| 1734564600 | 0.7701 | -0.0798 | -9.39 | 0.85 | 0.85 | 0.7607 | 218346 |
| 1734478200 | 0.8499 | 0.0059 | 0.70 | 0.83 | 0.8499 | 0.801 | 90597 |
| 1734391800 | 0.844 | 0.034 | 4.20 | 0.811 | 0.87 | 0.8001 | 214141 |
| 1734132600 | 0.81 | -0.02 | -2.41 | 0.8 | 0.85 | 0.76585 | 253743 |
| 1734046200 | 0.83 | -0.02 | -2.35 | 0.8514 | 0.889899 | 0.83 | 18376 |
| 1733959800 | 0.85 | -0.04 | -4.49 | 0.8842 | 0.9099 | 0.8498 | 79990 |
| 1733873400 | 0.89 | -0.0129 | -1.43 | 0.8991 | 0.91 | 0.8502 | 85201 |
| 1733787000 | 0.9029 | 0.0179 | 2.02 | 0.92 | 0.9299 | 0.885 | 87306 |
| 1733527800 | 0.885 | 0.0799 | 9.92 | 0.829 | 0.9 | 0.829 | 188583 |
| 1733441400 | 0.8051 | -0.0149 | -1.82 | 0.803 | 0.859 | 0.803 | 102581 |
| 1733355000 | 0.8199999 | -0.0632 | -7.16 | 0.8717 | 0.884 | 0.79 | 208261 |
| 1733268600 | 0.8832 | -0.052088 | -5.57 | 0.91 | 0.93999 | 0.8752 | 91278 |
| 1733182200 | 0.935288 | -0.054712 | -5.53 | 0.98 | 1.01 | 0.8874 | 187057 |
| 1732917840 | 0.99 | -0.03 | -2.94 | 1.05 | 1.05 | 0.96 | 153863 |
| 1732750200 | 1.02 | 0.02 | 2.00 | 1.01 | 1.05 | 0.9675 | 540245 |
| 1732663800 | 1 | 0.209 | 26.42 | 0.8601 | 1.01 | 0.83 | 968185 |
| 1732577400 | 0.791 | 0.017 | 2.20 | 0.77 | 0.8391 | 0.77 | 221737 |
| 1732318200 | 0.774 | 0.066 | 9.32 | 0.7 | 0.8 | 0.6926 | 269838 |
| 1732231800 | 0.708 | 0.03 | 4.42 | 0.704 | 0.72 | 0.65 | 120589 |
| 1732145400 | 0.678 | 0.0579 | 9.34 | 0.611 | 0.6899999 | 0.600101 | 193176 |
| 1732059000 | 0.6201 | -0.0152 | -2.39 | 0.65 | 0.654228 | 0.6 | 392942 |
| 1731972600 | 0.6353 | -0.0147 | -2.26 | 0.67 | 0.699 | 0.63 | 108666 |
| 1731713400 | 0.65 | -0.0293 | -4.31 | 0.708 | 0.708 | 0.6207 | 188056 |
| 1731627000 | 0.6793 | 0.0093 | 1.39 | 0.7 | 0.7 | 0.6203999 | 260715 |
| 1731540600 | 0.67 | -0.0301 | -4.30 | 0.6864 | 0.708 | 0.6675 | 83063 |
| 1731454200 | 0.7000999 | 0.0001 | 0.01 | 0.7 | 0.73 | 0.68 | 129903 |
| 1731367800 | 0.7 | -0.0578 | -7.63 | 0.74 | 0.76 | 0.6899999 | 156715 |
| 1731108600 | 0.7578 | 0.0377 | 5.24 | 0.74 | 0.7641 | 0.72 | 131284 |
| 1731022200 | 0.7201 | -0.0931 | -11.45 | 0.7903 | 0.8173 | 0.64 | 586216 |
| 1730935800 | 0.8132 | 0.0132 | 1.65 | 0.85 | 0.85 | 0.7901 | 151396 |
| 1730849400 | 0.8 | -0.0089 | -1.10 | 0.7978 | 0.8149999 | 0.77 | 184156 |
| 1730763000 | 0.8088999 | -0.0051 | -0.63 | 0.79 | 0.8199 | 0.79 | 95235 |
| 1730500200 | 0.8139999 | 0.0239999 | 3.04 | 0.79 | 0.8199 | 0.7796999 | 80108 |
| 1730413800 | 0.79 | -0.01 | -1.25 | 0.8007 | 0.81 | 0.7801 | 59537 |
| 1730327400 | 0.8 | 0.006 | 0.76 | 0.78 | 0.82455 | 0.78 | 209067 |
| 1730241000 | 0.794 | 0.0143001 | 1.83 | 0.78 | 0.8287 | 0.7796 | 154008 |
| 1730154600 | 0.7796999 | -0.0003 | -0.04 | 0.79 | 0.79 | 0.768499 | 15132 |
| 1729895400 | 0.78 | -0.017 | -2.13 | 0.7771 | 0.8199 | 0.7771 | 65640 |
| 1729809000 | 0.797 | -0.019 | -2.33 | 0.8211 | 0.83 | 0.7519 | 88016 |
| 1729722600 | 0.8159999 | 0.0059999 | 0.74 | 0.8022 | 0.84 | 0.8 | 34753 |
| 1729636200 | 0.81 | -0.0299 | -3.56 | 0.8244 | 0.839999 | 0.78 | 110549 |
| 1729549800 | 0.8399 | -0.017 | -1.98 | 0.87 | 0.87 | 0.8282 | 15989 |
| 1729290600 | 0.8569 | 0.0218 | 2.61 | 0.8348 | 0.864899 | 0.8199999 | 18665 |
| 1729204200 | 0.8351 | -0.0151 | -1.78 | 0.8199999 | 0.8596 | 0.8199999 | 41695 |
| 1729117800 | 0.8502 | -0.0038 | -0.44 | 0.8323 | 0.8555 | 0.8025 | 59135 |
| 1729031400 | 0.854 | 0.003 | 0.35 | 0.85 | 0.875 | 0.8199999 | 111408 |
| 1728945000 | 0.851 | -0.019 | -2.18 | 0.851 | 0.87 | 0.85 | 28597 |
| 1728685800 | 0.87 | 0.003 | 0.35 | 0.87 | 0.87 | 0.85 | 86780 |
| 1728599400 | 0.867 | 0.002 | 0.23 | 0.87 | 0.89 | 0.8624 | 71694 |
| 1728513000 | 0.865 | 0.005 | 0.58 | 0.8704 | 0.89 | 0.860101 | 56294 |
| 1728426600 | 0.86 | -0.023 | -2.60 | 0.8987 | 0.939 | 0.86 | 73282 |
| 1728340200 | 0.883 | 0.0007 | 0.08 | 0.9044 | 0.929999 | 0.86 | 119190 |
| 1728081000 | 0.8823 | -0.034 | -3.71 | 0.92 | 0.96 | 0.8823 | 22178 |
| 1727994600 | 0.9163 | -0.0071 | -0.77 | 0.8803 | 0.935 | 0.88 | 17327 |
| 1727908200 | 0.9234 | 0.0434 | 4.93 | 0.88 | 0.93 | 0.86 | 90614 |
| 1727821800 | 0.88 | -0.0305 | -3.35 | 0.9058 | 0.921899 | 0.8752 | 22770 |
| 1727735400 | 0.9105 | -0.0108 | -1.17 | 0.92 | 0.94 | 0.9 | 50617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
