Clearmind Medicine Inc (NQ: CMND )

1.290 -0.030 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 38.10 39.61 33.30 34.50 4,214 -4.20(-10.85%)
Mar 30, 2023 42.30 46.20 37.50 38.70 6,484 -3.60(-8.51%)
Mar 29, 2023 48.30 50.10 37.80 42.30 7,055 -5.40(-11.32%)
Mar 28, 2023 66.00 68.70 45.00 47.70 5,072 -19.80(-29.33%)
Mar 27, 2023 69.90 72.30 64.50 67.50 3,004 -7.18(-9.61%)
Mar 24, 2023 75.00 80.09 74.40 74.68 1,316 -1.67(-2.19%)
Mar 23, 2023 84.30 86.40 75.01 76.35 1,881 -9.14(-10.70%)
Mar 22, 2023 85.80 90.00 83.10 85.49 2,320 -2.61(-2.96%)
Mar 21, 2023 92.10 94.50 87.00 88.10 2,693 -7.90(-8.23%)
Mar 20, 2023 103.50 108.00 92.10 96.00 4,265 -10.50(-9.86%)
Mar 17, 2023 103.50 108.19 90.00 106.50 11,346 +5.70(+5.65%)
Mar 16, 2023 117.00 124.50 94.05 100.80 10,101 -6.30(-5.88%)
Mar 15, 2023 113.40 113.70 105.60 107.10 3,789 -7.50(-6.54%)
Mar 14, 2023 129.90 130.20 111.18 114.60 12,347 -12.90(-10.12%)
Mar 13, 2023 123.00 151.25 121.80 127.50 329,907 +22.50(+21.43%)
Mar 10, 2023 97.50 105.00 96.00 105.00 907 +4.50(+4.48%)
Mar 09, 2023 96.45 100.50 96.18 100.50 803 +4.50(+4.69%)
Mar 08, 2023 91.80 98.66 91.80 96.00 660 +3.60(+3.90%)
Mar 07, 2023 94.20 97.50 92.10 92.40 238 +1.20(+1.32%)
Mar 06, 2023 99.90 99.90 90.90 91.20 146 -3.30(-3.49%)
Mar 03, 2023 90.60 94.50 90.60 94.50 96 +1.80(+1.94%)
Mar 02, 2023 90.30 92.70 90.30 92.70 90 -0.30(-0.32%)
Mar 01, 2023 94.20 97.82 90.60 93.00 672 -4.20(-4.32%)
Feb 28, 2023 89.40 103.65 88.20 97.20 1,144 +10.20(+11.72%)
Feb 27, 2023 97.80 101.24 87.00 87.00 1,117 -15.60(-15.20%)
Feb 24, 2023 99.00 105.00 97.50 102.60 483 +3.60(+3.64%)
Feb 23, 2023 102.90 111.00 97.50 99.00 1,238 -8.10(-7.56%)
Feb 22, 2023 110.40 111.30 97.50 107.10 3,807 -5.40(-4.80%)
Feb 21, 2023 108.00 112.50 106.20 112.50 202 +1.50(+1.35%)
Feb 17, 2023 105.60 111.00 105.60 111.00 170 +1.50(+1.37%)
Feb 16, 2023 106.80 110.85 105.60 109.50 300 +0.00(+0.00%)
Feb 15, 2023 108.90 115.80 105.90 109.50 593 +0.90(+0.83%)
Feb 14, 2023 115.80 115.80 108.60 108.60 527 -7.50(-6.46%)
Feb 13, 2023 116.40 120.00 112.80 116.10 1,078 -3.90(-3.25%)
Feb 10, 2023 111.30 120.00 111.30 120.00 473 +2.10(+1.78%)
Feb 09, 2023 116.40 121.80 112.50 117.90 846 +2.10(+1.81%)
Feb 08, 2023 122.70 122.70 114.00 115.80 111 -3.60(-3.02%)
Feb 07, 2023 118.50 121.80 114.33 119.40 1,177 -2.40(-1.97%)
Feb 06, 2023 107.10 121.80 107.10 121.80 1,931 +10.80(+9.73%)
Feb 03, 2023 108.60 117.00 106.80 111.00 1,186 +0.60(+0.54%)
Feb 02, 2023 107.10 111.60 104.70 110.40 917 +9.60(+9.52%)
Feb 01, 2023 104.10 107.10 100.20 100.80 880 -6.30(-5.88%)
Jan 31, 2023 111.30 115.80 100.50 107.10 4,231 -1.80(-1.65%)
Jan 30, 2023 114.00 117.60 104.70 108.90 3,019 -8.70(-7.40%)
Jan 27, 2023 112.20 123.30 111.00 117.60 2,644 +3.90(+3.43%)
Jan 26, 2023 110.10 117.00 110.10 113.70 692 -3.30(-2.82%)
Jan 25, 2023 126.30 141.90 105.00 117.00 6,614 -1.80(-1.52%)
Jan 24, 2023 118.50 122.40 118.50 118.80 524 -0.75(-0.63%)
Jan 23, 2023 138.00 138.00 112.80 119.55 2,033 -20.55(-14.67%)
Jan 20, 2023 135.00 141.30 126.00 140.10 1,465 +5.70(+4.24%)
Jan 19, 2023 135.00 136.61 124.20 134.40 564 -2.10(-1.54%)
Jan 18, 2023 135.90 142.50 121.50 136.50 1,027 +9.60(+7.57%)
Jan 17, 2023 144.00 144.30 120.90 126.90 3,627 -15.90(-11.13%)
Jan 13, 2023 140.70 148.80 132.00 142.80 1,442 +4.50(+3.25%)
Jan 12, 2023 150.00 150.00 130.50 138.30 2,178 -8.70(-5.92%)
Jan 11, 2023 134.70 153.00 128.70 147.00 9,526 +16.80(+12.90%)
Jan 10, 2023 123.90 138.00 110.10 130.20 6,885 +22.80(+21.23%)
Jan 09, 2023 112.50 142.50 107.10 107.40 14,799 +2.40(+2.29%)
Jan 06, 2023 97.80 105.00 97.80 105.00 481 +0.00(+0.00%)
Jan 05, 2023 107.10 107.40 101.91 105.00 1,844 +7.20(+7.36%)
Jan 04, 2023 93.60 102.00 93.60 97.80 563 +3.90(+4.15%)
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.