Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
May 01, 2020 0.4490 0.4490 0.4210 0.4300 554,000 -0.02(-4.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.