Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mind Medicine Mindmed Inc (OP: MMEDF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2020 0.3200 0.3265 0.3100 0.3187 536,600 +0.00(+0.95%)
Jul 30, 2020 0.3191 0.3265 0.3050 0.3157 589,652 -0.00(-1.34%)
Jul 29, 2020 0.3265 0.3317 0.3100 0.3200 556,153 -0.00(-0.90%)
Jul 28, 2020 0.3125 0.3263 0.3062 0.3229 457,243 +0.01(+4.16%)
Jul 27, 2020 0.3154 0.3190 0.3000 0.3100 453,421 -0.00(-1.02%)
Jul 24, 2020 0.3227 0.3259 0.3050 0.3132 666,800 -0.00(-0.89%)
Jul 23, 2020 0.3105 0.3260 0.3105 0.3160 386,591 +0.00(+0.32%)
Jul 22, 2020 0.3200 0.3300 0.3120 0.3150 459,341 -0.00(-0.47%)
Jul 21, 2020 0.3203 0.3252 0.3100 0.3165 625,904 -0.00(-0.35%)
Jul 20, 2020 0.3297 0.3330 0.3115 0.3176 581,672 -0.00(-0.75%)
Jul 17, 2020 0.3283 0.3350 0.3170 0.3200 557,100 -0.00(-0.19%)
Jul 16, 2020 0.3340 0.3390 0.3171 0.3206 655,743 -0.01(-4.01%)
Jul 15, 2020 0.3421 0.3442 0.3200 0.3340 534,574 +0.01(+1.80%)
Jul 14, 2020 0.3360 0.3428 0.3216 0.3281 547,770 -0.01(-2.06%)
Jul 13, 2020 0.3305 0.3500 0.3300 0.3350 659,982 +0.01(+1.55%)
Jul 10, 2020 0.3326 0.3474 0.3250 0.3299 702,500 -0.01(-1.82%)
Jul 09, 2020 0.3640 0.3640 0.3250 0.3360 1,066,833 -0.01(-3.39%)
Jul 08, 2020 0.3400 0.3650 0.3368 0.3478 750,680 -0.00(-0.63%)
Jul 07, 2020 0.3679 0.3700 0.3440 0.3500 1,040,251 -0.01(-3.05%)
Jul 06, 2020 0.3900 0.3900 0.3600 0.3610 759,634 -0.01(-2.04%)
Jul 02, 2020 0.4000 0.4000 0.3644 0.3685 1,681,000 -0.03(-7.88%)
Jul 01, 2020 0.3950 0.4000 0.3700 0.4000 2,088,380 +0.03(+7.53%)
Jun 30, 2020 0.3606 0.3882 0.3458 0.3720 1,860,999 +0.02(+6.96%)
Jun 29, 2020 0.3231 0.3650 0.3231 0.3478 1,604,983 +0.02(+5.81%)
Jun 26, 2020 0.3500 0.3523 0.3184 0.3287 987,200 -0.02(-6.06%)
Jun 25, 2020 0.3650 0.3650 0.3310 0.3499 815,568 +0.01(+4.14%)
Jun 24, 2020 0.3750 0.3750 0.3350 0.3360 1,084,452 -0.03(-8.94%)
Jun 23, 2020 0.3700 0.3850 0.3500 0.3690 1,429,281 -0.00(-0.24%)
Jun 22, 2020 0.3800 0.3870 0.3355 0.3699 2,437,073 +0.04(+10.75%)
Jun 19, 2020 0.3400 0.3500 0.3100 0.3340 997,500 +0.02(+7.92%)
Jun 18, 2020 0.2911 0.3200 0.2911 0.3095 791,522 +0.01(+3.17%)
Jun 17, 2020 0.3100 0.3199 0.2983 0.3000 613,876 -0.00(-1.35%)
Jun 16, 2020 0.3001 0.3290 0.2987 0.3041 1,016,136 -0.00(-0.49%)
Jun 15, 2020 0.3329 0.3329 0.3011 0.3056 637,711 -0.01(-3.23%)
Jun 12, 2020 0.3210 0.3290 0.3080 0.3158 1,079,300 +0.01(+1.87%)
Jun 11, 2020 0.3428 0.3700 0.3021 0.3100 1,429,308 -0.04(-11.05%)
Jun 10, 2020 0.3100 0.3650 0.3100 0.3485 1,063,070 +0.01(+2.68%)
Jun 09, 2020 0.3620 0.3620 0.3282 0.3394 1,420,239 -0.02(-4.61%)
Jun 08, 2020 0.3699 0.3866 0.3498 0.3558 1,668,887 -0.01(-2.20%)
Jun 05, 2020 0.3850 0.3850 0.3484 0.3638 1,559,600 +0.00(+1.08%)
Jun 04, 2020 0.3800 0.3850 0.3350 0.3599 2,083,137 -0.02(-4.79%)
Jun 03, 2020 0.4000 0.4000 0.3685 0.3780 846,240 -0.00(-0.81%)
Jun 02, 2020 0.4000 0.4090 0.3720 0.3811 1,477,781 +0.00(+0.29%)
Jun 01, 2020 0.4200 0.4200 0.3598 0.3800 1,211,653 -0.02(-4.35%)
May 29, 2020 0.4280 0.4280 0.3850 0.3973 1,334,600 -0.02(-3.64%)
May 28, 2020 0.4400 0.4400 0.3980 0.4123 866,182 +0.01(+3.05%)
May 27, 2020 0.4103 0.4195 0.3988 0.4001 968,024 -0.00(-0.62%)
May 26, 2020 0.3922 0.4326 0.3900 0.4026 1,038,969 +0.01(+3.23%)
May 22, 2020 0.4000 0.4400 0.3800 0.3900 1,531,700 -0.03(-7.14%)
May 21, 2020 0.4600 0.4600 0.4001 0.4200 1,091,413 -0.02(-4.55%)
May 20, 2020 0.4750 0.4750 0.4250 0.4400 722,606 -0.01(-2.05%)
May 19, 2020 0.4701 0.4850 0.4333 0.4492 739,926 -0.03(-6.46%)
May 18, 2020 0.4800 0.4890 0.4500 0.4802 858,877 +0.06(+13.31%)
May 15, 2020 0.4300 0.4521 0.4133 0.4238 978,700 -0.02(-4.46%)
May 14, 2020 0.4664 0.4900 0.4200 0.4436 529,759 -0.01(-2.51%)
May 13, 2020 0.4600 0.4755 0.4500 0.4550 1,000,870 +0.00(+0.00%)
May 12, 2020 0.4000 0.4630 0.4000 0.4550 834,088 +0.04(+8.33%)
May 11, 2020 0.4250 0.4340 0.4100 0.4200 700,526 +0.00(+0.02%)
May 08, 2020 0.4250 0.4280 0.4070 0.4199 274,200 +0.00(+0.38%)
May 07, 2020 0.4075 0.4200 0.4000 0.4183 380,249 +0.02(+4.26%)
May 06, 2020 0.3940 0.4100 0.3800 0.4012 724,788 +0.01(+2.35%)
May 05, 2020 0.3960 0.4410 0.3728 0.3920 1,147,479 -0.04(-9.68%)
May 04, 2020 0.4600 0.4600 0.4200 0.4340 501,017 +0.00(+0.93%)
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.