MHTX

Manhattan Scientifics (QB) Historical Data

MHTX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 0.03 -0.002 -6.25% 0.03 0.0379 0.03 333,579
May 11 2021 0.032 0.00 +0.00% 0.0379 0.0379 0.0308 0
May 11 2021 0.032 -0.0036 -10.11% 0.0379 0.0379 0.0308 154,902
May 10 2021 0.0356 0.0037 11.6% 0.0288 0.0379 0.0288 1,663,895
May 07 2021 0.0319 0.0028 9.62% 0.03 0.0351 0.0288 191,177
May 06 2021 0.0291 0.00 +0.00% 0.03 0.032 0.0277 0
May 06 2021 0.0291 -0.0009 -3.0% 0.03 0.032 0.0277 273,710
May 05 2021 0.03 0.002 7.14% 0.0281 0.03075 0.026 277,771
May 04 2021 0.028 0.003 12.0% 0.025 0.0285 0.0248 183,250
May 03 2021 0.025 0.00 +0.00% 0.04 0.04 0.0211 0
May 03 2021 0.025 -0.0069 -21.63% 0.04 0.04 0.0211 1,170,452
Apr 30 2021 0.0319 0.0009 2.9% 0.032 0.032 0.0286 200,689
Apr 29 2021 0.031 0.00 +0.00% 0.0281 0.032 0.028 0
Apr 29 2021 0.031 -0.0018 -5.49% 0.0281 0.032 0.028 255,505
Apr 28 2021 0.0328 0.00 +0.00% 0.0319 0.0328 0.03045 0
Apr 28 2021 0.0328 0.0028 9.33% 0.0319 0.0328 0.03045 17,290
Apr 27 2021 0.03 0.0008 2.74% 0.0285 0.03 0.0285 193,733
Apr 26 2021 0.0292 -0.0015 -4.89% 0.0308 0.0315 0.029 446,271
Apr 23 2021 0.0307 0.00 +0.00% 0.03 0.032 0.03 0
Apr 23 2021 0.0307 0.00 0.0% 0.03 0.032 0.03 322,367
Apr 22 2021 0.0307 -0.0045 -12.78% 0.03275 0.0339 0.0285 1,537,132
Apr 21 2021 0.0352 0.00 +0.00% 0.029 0.0359 0.029 0
Apr 21 2021 0.0352 0.0053 17.73% 0.029 0.0359 0.029 135,136
Apr 20 2021 0.0299 0.0009 3.1% 0.034 0.036 0.0299 216,101
Apr 19 2021 0.029 0.00 +0.00% 0.0367 0.0379 0.0265 0
Apr 19 2021 0.029 -0.0088 -23.28% 0.0367 0.0379 0.0265 1,231,839
Apr 16 2021 0.0378 -0.0001 -0.26% 0.0379 0.0379 0.03 422,352
Apr 15 2021 0.0379 0.00 +0.00% 0.039 0.039 0.034 0
Apr 15 2021 0.0379 0.00236 6.64% 0.039 0.039 0.034 140,799
Apr 14 2021 0.03554 -0.00266 -6.96% 0.04 0.04 0.0351 38,455
Apr 13 2021 0.0382 -0.0033 -7.95% 0.04 0.04 0.03575 331,519
Apr 12 2021 0.0415 0.00 +0.00% 0.03545 0.045 0.03545 0
Apr 12 2021 0.0415 0.0015 3.75% 0.03545 0.045 0.03545 268,520
Apr 09 2021 0.04 -0.0025 -5.88% 0.0423 0.04285 0.0201 3,731,831
Apr 08 2021 0.0425 -0.003 -6.59% 0.0386 0.04675 0.0386 319,661
Apr 07 2021 0.0455 0.00 +0.00% 0.04 0.0455 0.035 0
Apr 07 2021 0.0455 0.00455 11.11% 0.04 0.0455 0.035 842,389
Apr 06 2021 0.04095 -0.00305 -6.93% 0.045 0.045 0.04045 301,550
Apr 05 2021 0.044 -0.00005 -0.11% 0.045 0.045 0.04305 168,553
Apr 02 2021 0.04405 0.00 +0.00% 0.04485 0.045045 0.043 0
Apr 01 2021 0.04405 0.00115 2.68% 0.04485 0.045045 0.043 299,749
Mar 31 2021 0.0429 0.00 +0.00% 0.0407 0.047 0.0407 0
Mar 31 2021 0.0429 -0.0021 -4.67% 0.0407 0.047 0.0407 656,450
Mar 30 2021 0.045 0.003 7.14% 0.042 0.045 0.0418 817,373
Mar 29 2021 0.042 0.00275 7.01% 0.0395 0.042 0.0392 867,950
Mar 26 2021 0.03925 0.00175 4.67% 0.0371 0.041 0.0371 1,403,475
Mar 25 2021 0.0375 -0.0017 -4.34% 0.0385 0.04 0.03425 776,279
Mar 24 2021 0.0392 0.00 +0.00% 0.0399 0.04 0.036145 0
Mar 24 2021 0.0392 -0.0002 -0.51% 0.0399 0.04 0.036145 1,229,763
Mar 23 2021 0.0394 0.0025 6.78% 0.0374 0.0394 0.03542 1,333,642
Mar 22 2021 0.0369 0.00 +0.00% 0.032 0.0374 0.032 0
Mar 22 2021 0.0369 0.0049 15.31% 0.032 0.0374 0.032 472,155
Mar 19 2021 0.032 0.0004 1.27% 0.0328 0.0347 0.03163 265,630
Mar 18 2021 0.0316 -0.0023 -6.78% 0.03393 0.0364 0.03082 106,555
Mar 17 2021 0.0339 0.00 +0.00% 0.0374 0.0374 0.0307 0
Mar 17 2021 0.0339 -0.002 -5.57% 0.0374 0.0374 0.0307 86,945
Mar 16 2021 0.0359 0.00 +0.00% 0.03325 0.0365 0.0284 0
Mar 16 2021 0.0359 0.0069 23.79% 0.03325 0.0365 0.0284 534,435
Mar 15 2021 0.029 -0.0071 -19.67% 0.037 0.0375 0.029 845,816
Mar 12 2021 0.0361 0.0041 12.81% 0.0349 0.0394 0.0325 954,071
Mar 11 2021 0.032 0.00017 0.52% 0.032 0.032 0.03 351,672
Mar 10 2021 0.031835 0.00184 6.12% 0.02455 0.032 0.02455 538,306
Mar 09 2021 0.03 0.00 +0.00% 0.0211 0.0325 0.021 0
Mar 09 2021 0.03 0.00549 22.37% 0.0211 0.0325 0.021 367,995
Mar 08 2021 0.024515 -0.00449 -15.47% 0.02616 0.03125 0.0241 713,646
Mar 05 2021 0.029 0.00 +0.00% 0.0285 0.031 0.023 0
Mar 05 2021 0.029 -0.001 -3.33% 0.0285 0.031 0.023 803,788
Mar 04 2021 0.03 0.00 +0.00% 0.03 0.0325 0.0285 0
Mar 04 2021 0.03 -0.001 -3.23% 0.03 0.0325 0.0285 336,682
Mar 03 2021 0.031 -0.0011 -3.43% 0.0322 0.0325 0.031 88,283
Mar 02 2021 0.0321 -0.0003 -0.93% 0.03 0.0325 0.03 357,111
Mar 01 2021 0.0324 0.00 +0.00% 0.035 0.035 0.03 0
Mar 01 2021 0.0324 -0.0026 -7.43% 0.035 0.035 0.03 444,089
Feb 26 2021 0.035 0.00 +0.00% 0.033 0.035 0.033 0
Feb 26 2021 0.035 0.00096 2.81% 0.033 0.035 0.033 258,940
Feb 25 2021 0.034045 -0.00096 -2.73% 0.035 0.035 0.03027 497,158
Feb 24 2021 0.035 0.00 +0.00% 0.0375 0.0375 0.033955 0
Feb 24 2021 0.035 -0.00113 -3.11% 0.0375 0.0375 0.033955 571,555
Feb 23 2021 0.036125 0.00 +0.00% 0.0375 0.0394 0.033 0
Feb 23 2021 0.036125 0.00053 1.47% 0.0375 0.0394 0.033 664,604
Feb 22 2021 0.0356 -0.0004 -1.11% 0.0356 0.0394 0.0329 499,019
Feb 19 2021 0.036 -0.0012 -3.23% 0.0373 0.038 0.0326 354,622
Feb 18 2021 0.0372 0.00 +0.00% 0.0342 0.0379 0.0341 0
Feb 18 2021 0.0372 0.0001 0.27% 0.0342 0.0379 0.0341 257,613
Feb 17 2021 0.0371 -0.0004 -1.07% 0.03465 0.0394 0.0329 558,093
Feb 16 2021 0.0375 0.00 +0.00% 0.03575 0.0394 0.032 0
Feb 16 2021 0.0375 0.0015 4.17% 0.03575 0.0394 0.032 1,266,165
Feb 15 2021 0.036 0.00 +0.00% 0.0377 0.0377 0.0321 0
Feb 12 2021 0.036 0.0046 14.65% 0.0377 0.0377 0.0321 747,119


Your Recent History
USOTC
MHTX
Manhattan ..
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.