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 (%)
Apr 30, 2020 0.4429 0.4875 0.4210 0.4500 301,282 +0.01(+1.21%)
Apr 29, 2020 0.5000 0.5000 0.4206 0.4446 516,891 -0.00(-0.56%)
Apr 28, 2020 0.5000 0.5000 0.4365 0.4471 569,632 -0.01(-2.80%)
Apr 27, 2020 0.4520 0.5000 0.4494 0.4600 460,448 +0.00(+0.37%)
Apr 24, 2020 1.000 1.000 0.4300 0.4583 484,100 -0.00(-0.37%)
Apr 23, 2020 0.7452 1.000 0.4360 0.4600 664,604 -0.03(-5.52%)
Apr 22, 2020 0.4900 0.5100 0.4627 0.4869 752,577 +0.04(+8.20%)
Apr 21, 2020 0.4412 0.4900 0.4100 0.4500 260,545 +0.00(+0.02%)
Apr 20, 2020 0.4915 0.4915 0.4257 0.4499 368,900 +0.02(+5.68%)
Apr 17, 2020 0.4304 0.4600 0.3950 0.4257 665,900 +0.03(+8.07%)
Apr 16, 2020 0.3798 0.3939 0.3650 0.3939 202,756 +0.03(+7.62%)
Apr 15, 2020 0.3950 0.4000 0.3600 0.3660 327,651 -0.03(-6.54%)
Apr 14, 2020 0.3850 0.4100 0.3600 0.3916 552,470 +0.01(+1.69%)
Apr 13, 2020 0.4056 0.4400 0.3650 0.3851 441,607 -0.01(-3.51%)
Apr 09, 2020 0.3746 0.4200 0.3400 0.3991 385,600 +0.01(+2.33%)
Apr 08, 2020 0.3900 0.4200 0.3477 0.3900 721,372 -0.01(-2.50%)
Apr 07, 2020 0.4470 0.4890 0.3953 0.4000 402,520 -0.02(-4.76%)
Apr 06, 2020 0.4489 0.5000 0.4055 0.4200 534,610 +0.00(+0.48%)
Apr 03, 2020 0.4566 0.5100 0.4000 0.4180 462,700 -0.02(-4.91%)
Apr 02, 2020 0.5200 0.5200 0.4396 0.4396 473,487 -0.02(-4.66%)
Apr 01, 2020 0.5137 0.5703 0.4200 0.4611 1,055,917 -0.10(-17.66%)
Mar 31, 2020 0.4742 0.6000 0.4500 0.5600 2,387,651 +0.12(+26.87%)
Mar 30, 2020 0.3495 0.6000 0.3300 0.4414 978,415 +0.11(+33.76%)
Mar 27, 2020 0.3349 0.3500 0.3210 0.3300 291,600 +0.01(+3.77%)
Mar 26, 2020 0.3139 0.3527 0.3047 0.3180 508,437 +0.05(+17.78%)
Mar 25, 2020 0.2500 0.3121 0.2300 0.2700 1,068,849 +0.05(+21.35%)
Mar 24, 2020 0.2127 0.2340 0.1960 0.2225 491,504 +0.02(+9.93%)
Mar 23, 2020 0.2169 0.2235 0.1947 0.2024 406,467 -0.01(-6.73%)
Mar 20, 2020 0.2227 0.2365 0.2064 0.2170 379,300 +0.00(+0.74%)
Mar 19, 2020 0.2120 0.2199 0.1967 0.2154 287,297 +0.00(+1.80%)
Mar 18, 2020 0.2310 0.2471 0.1931 0.2116 494,222 -0.02(-10.53%)
Mar 17, 2020 0.2479 0.2515 0.2200 0.2365 432,431 +0.02(+7.50%)
Mar 16, 2020 0.2436 0.3500 0.1951 0.2200 788,197 -0.05(-18.97%)
Mar 13, 2020 0.3194 0.3233 0.2700 0.2715 493,800 -0.04(-11.85%)
Mar 12, 2020 0.3306 0.3462 0.2800 0.3080 701,394 -0.04(-12.00%)
Mar 11, 2020 0.3547 0.3754 0.3200 0.3500 334,174 -0.01(-2.37%)
Mar 10, 2020 0.3458 0.3960 0.3457 0.3585 464,363 +0.03(+8.64%)
Mar 09, 2020 0.3570 0.4039 0.2976 0.3300 915,035 -0.07(-17.50%)
Mar 06, 2020 0.5423 0.5580 0.0833 0.4000 979,600 -0.12(-23.06%)
Mar 05, 2020 0.5070 0.7428 0.5039 0.5199 2,254,805 -0.06(-10.45%)
Mar 04, 2020 0.3691 0.5881 0.3357 0.5806 2,555,722 +0.35(+152.43%)
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.