Milestone Scientific Inc (MLSS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0097 | -1.03191489362 | 0.94 | 1.06 | 0.86 | 122113 | 1.00335402 | CS |
| 4 | -0.1197 | -11.4 | 1.05 | 1.1 | 0.86 | 85972 | 1.00334666 | CS |
| 12 | 0.2303 | 32.9 | 0.7 | 1.1 | 0.5759 | 140982 | 0.93629031 | CS |
| 26 | 0.2313 | 33.0901287554 | 0.699 | 1.1 | 0.537 | 119709 | 0.81263252 | CS |
| 52 | -0.037 | -3.82508011992 | 0.9673 | 1.1 | 0.52 | 101973 | 0.76681364 | CS |
| 156 | -0.9097 | -49.4402173913 | 1.84 | 3 | 0.405 | 116370 | 1.18791744 | CS |
| 260 | 0.0403 | 4.52808988764 | 0.89 | 4.8526 | 0.405 | 249566 | 1.94246037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 0.97 | -0.09 | -8.49 | 0.9203 | 0.98 | 0.9203 | 77077 |
| 1726871400 | 1.06 | 0.15 | 16.05 | 0.9 | 1.06 | 0.89 | 378496 |
| 1726785000 | 0.9134 | 0.0168 | 1.87 | 0.91 | 0.9565 | 0.86 | 85047 |
| 1726698600 | 0.8966 | -0.0116 | -1.28 | 0.92 | 0.9625 | 0.8966 | 58356 |
| 1726612200 | 0.9082 | -0.0218 | -2.34 | 0.9 | 0.9661 | 0.9 | 48450 |
| 1726525800 | 0.93 | -0.02 | -2.11 | 0.94 | 0.98 | 0.93 | 40216 |
| 1726266600 | 0.95 | -0.0051 | -0.53 | 0.95 | 0.9809 | 0.94 | 66882 |
| 1726180200 | 0.9551 | -0.009899 | -1.03 | 0.97 | 0.999422 | 0.94 | 46208 |
| 1726093800 | 0.964999 | 0.004999 | 0.52 | 0.96 | 0.9999 | 0.94 | 28093 |
| 1726007400 | 0.96 | -0.0383 | -3.84 | 1.03 | 1.03 | 0.9131 | 122581 |
| 1725921000 | 0.9983 | -0.0317 | -3.08 | 1.01 | 1.02 | 0.97 | 85141 |
| 1725661800 | 1.03 | 0.01 | 0.98 | 1.05 | 1.09 | 1 | 51784 |
| 1725575400 | 1.02 | 0.04 | 4.21 | 0.99 | 1.06 | 0.98 | 83455 |
| 1725489000 | 0.9788 | -0.0312 | -3.09 | 1.05 | 1.05 | 0.9788 | 59671 |
| 1725402600 | 1.01 | -0.09 | -8.18 | 1.04 | 1.0599 | 1.01 | 75592 |
| 1725057000 | 1.1 | 0.13 | 13.98 | 1.01 | 1.1 | 0.98 | 171805 |
| 1724970600 | 0.9651 | 0.0101 | 1.06 | 0.93 | 0.98 | 0.93 | 73347 |
| 1724884200 | 0.955 | -0.045 | -4.50 | 0.9949 | 1.0199 | 0.95 | 54784 |
| 1724797800 | 1 | 0 | 0.00 | 1.01 | 1.0395 | 0.96 | 62305 |
| 1724711400 | 1 | -0.04 | -3.85 | 1.05 | 1.07 | 1 | 41256 |
| 1724452200 | 1.04 | 0.03 | 2.46 | 1.02 | 1.05 | 1 | 82189 |
| 1724365800 | 1.0149999 | 0.02 | 1.69 | 0.98 | 1.03 | 0.98 | 91174 |
| 1724279400 | 0.9981 | 0.0681 | 7.32 | 0.91 | 1.0149999 | 0.91 | 65517 |
| 1724193000 | 0.93 | -0.0239 | -2.51 | 0.92 | 0.950498 | 0.89 | 100108 |
| 1724106600 | 0.9539 | -0.0186 | -1.91 | 0.96 | 0.98 | 0.94 | 27246 |
| 1723847400 | 0.9725 | -0.0076 | -0.78 | 0.9757 | 0.99 | 0.94 | 60258 |
| 1723761000 | 0.9801 | -0.0299 | -2.96 | 1 | 1.025 | 0.8953 | 91475 |
| 1723674600 | 1.01 | -0.01 | -0.98 | 1.05 | 1.05 | 0.9745 | 104868 |
| 1723588200 | 1.02 | 0.01 | 0.99 | 1.05 | 1.05 | 1 | 35180 |
| 1723501800 | 1.01 | 0.05 | 5.21 | 0.97 | 1.0299 | 0.959999 | 63131 |
| 1723242600 | 0.96 | 0.01 | 1.05 | 0.9434 | 0.99 | 0.9434 | 38669 |
| 1723156200 | 0.95 | -0.0242 | -2.48 | 0.9545 | 0.9859 | 0.9242 | 115244 |
| 1723069800 | 0.9742 | 0.0697 | 7.71 | 0.9019 | 0.99 | 0.9019 | 75615 |
| 1722983400 | 0.9045 | -0.0455 | -4.79 | 0.9425 | 0.9699 | 0.89 | 70052 |
| 1722897000 | 0.95 | 0.01 | 1.06 | 0.93 | 0.9766 | 0.910101 | 46442 |
| 1722637800 | 0.94 | -0.0274 | -2.83 | 0.98 | 0.9994 | 0.935 | 58493 |
| 1722551400 | 0.9674 | -0.0326 | -3.26 | 1.01 | 1.01 | 0.93 | 53721 |
| 1722465000 | 1 | 0.0301 | 3.10 | 0.9959 | 1.05 | 0.97 | 67117 |
| 1722378600 | 0.9699 | -0.0002 | -0.02 | 0.97 | 0.9899 | 0.92 | 90794 |
| 1722292200 | 0.9701 | -0.0699 | -6.72 | 1.04 | 1.0499 | 0.96 | 126472 |
| 1722033000 | 1.04 | 0.04 | 4.00 | 1.01 | 1.05 | 1.01 | 95172 |
| 1721946600 | 1 | 0.04 | 4.17 | 0.96 | 1.01 | 0.96 | 69844 |
| 1721860200 | 0.96 | -0.11 | -10.28 | 1.02 | 1.07 | 0.96 | 282580 |
| 1721773800 | 1.07 | 0.21 | 23.86 | 0.93 | 1.1 | 0.92 | 1078744 |
| 1721687400 | 0.8639 | 0.0139 | 1.64 | 0.8513 | 0.9 | 0.8300999 | 83996 |
| 1721428200 | 0.85 | -0.0001 | -0.01 | 0.85 | 0.919 | 0.85 | 74428 |
| 1721341800 | 0.8501 | -0.0469 | -5.23 | 0.8901 | 0.9025 | 0.85 | 103729 |
| 1721255400 | 0.897 | 0.007 | 0.79 | 0.89 | 0.91 | 0.89 | 61967 |
| 1721169000 | 0.89 | -0.0741 | -7.69 | 0.9641 | 0.996 | 0.8803 | 140414 |
| 1721082600 | 0.9641 | -0.0459 | -4.54 | 1.01 | 1.0149999 | 0.897 | 267096 |
| 1720823400 | 1.01 | 0.04 | 4.11 | 1 | 1.031 | 0.97 | 312001 |
| 1720737000 | 0.9701 | 0.1657 | 20.60 | 0.839 | 1 | 0.8 | 721598 |
| 1720650600 | 0.8044 | 0.0944 | 13.30 | 0.6899999 | 0.8379 | 0.6899999 | 865743 |
| 1720564200 | 0.71 | 0.0511 | 7.76 | 0.6491 | 0.72 | 0.6451 | 253799 |
| 1720477800 | 0.6589 | 0.0029 | 0.44 | 0.66 | 0.68 | 0.5759 | 487824 |
| 1720218600 | 0.656 | -0.004 | -0.61 | 0.65 | 0.670001 | 0.65 | 39136 |
| 1720040640 | 0.66 | 0.01 | 1.54 | 0.6566 | 0.6825 | 0.65 | 53869 |
| 1719959400 | 0.65 | -0.0099 | -1.50 | 0.65 | 0.6977179 | 0.65 | 57716 |
| 1719873000 | 0.6599 | -0.0234 | -3.42 | 0.7 | 0.7 | 0.651 | 30066 |
| 1719613800 | 0.6833 | 0.0033 | 0.49 | 0.6501 | 0.72 | 0.6501 | 109614 |
| 1719527400 | 0.68 | 0.028 | 4.29 | 0.6561 | 0.6899999 | 0.6501 | 23905 |
| 1719441000 | 0.652 | 0.002 | 0.31 | 0.65 | 0.7 | 0.65 | 33800 |
| 1719354600 | 0.65 | -0.0228 | -3.39 | 0.6762 | 0.704 | 0.65 | 108412 |
| 1719268200 | 0.6728 | -0.02334 | -3.35 | 0.67 | 0.72 | 0.67 | 54216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
