Clearmind Medicine Inc (NQ: CMND )

1.310 -0.030 (-2.23%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.809 5.010 4.680 4.800 19,689 +0.00(+0.00%)
Sep 28, 2023 4.800 4.920 4.680 4.800 15,779 -0.03(-0.62%)
Sep 27, 2023 5.100 5.370 4.515 4.830 84,847 -0.15(-2.95%)
Sep 26, 2023 4.680 5.190 4.680 4.977 60,094 +0.40(+8.79%)
Sep 25, 2023 4.740 4.650 4.500 4.575 8,911 -0.10(-2.24%)
Sep 22, 2023 4.842 4.842 4.515 4.680 24,769 -0.18(-3.70%)
Sep 21, 2023 5.019 5.070 4.590 4.860 16,037 -0.15(-3.05%)
Sep 20, 2023 5.199 5.280 4.977 5.013 22,884 -0.30(-5.59%)
Sep 19, 2023 5.400 5.517 4.977 5.310 36,444 +0.01(+0.23%)
Sep 18, 2023 5.127 5.700 5.100 5.298 45,791 -0.09(-1.62%)
Sep 15, 2023 5.700 5.700 5.130 5.385 73,907 -0.12(-2.18%)
Sep 14, 2023 6.750 6.900 5.145 5.505 212,709 -6.50(-54.14%)
Sep 13, 2023 12.10 12.32 11.79 12.00 11,673 -0.30(-2.41%)
Sep 12, 2023 11.97 12.60 11.84 12.30 2,101 +0.12(+0.99%)
Sep 11, 2023 12.19 12.75 11.84 12.18 2,423 -0.39(-3.10%)
Sep 08, 2023 13.76 13.76 12.03 12.57 4,067 -0.78(-5.84%)
Sep 07, 2023 14.40 14.40 12.68 13.35 6,677 -1.62(-10.82%)
Sep 06, 2023 16.19 16.19 12.36 14.97 78,398 +1.50(+11.14%)
Sep 05, 2023 11.40 13.72 11.40 13.47 5,574 +1.35(+11.14%)
Sep 01, 2023 12.26 12.30 11.70 12.12 703 +0.38(+3.27%)
Aug 31, 2023 11.85 12.60 11.70 11.74 290 -0.05(-0.46%)
Aug 30, 2023 12.14 12.14 11.60 11.79 405 -0.21(-1.75%)
Aug 29, 2023 11.70 12.84 11.55 12.00 1,032 +0.01(+0.05%)
Aug 28, 2023 12.29 12.88 11.40 11.99 867 -0.01(-0.05%)
Aug 25, 2023 12.46 12.87 11.40 12.00 958 -0.30(-2.44%)
Aug 24, 2023 13.10 13.10 11.74 12.30 1,061 -0.30(-2.38%)
Aug 23, 2023 12.63 13.12 12.03 12.60 841 -0.27(-2.10%)
Aug 22, 2023 12.30 13.10 11.57 12.87 566 +0.12(+0.94%)
Aug 21, 2023 12.91 13.20 12.60 12.75 1,694 +0.45(+3.66%)
Aug 18, 2023 11.85 12.44 11.56 12.30 563 +0.30(+2.47%)
Aug 17, 2023 12.75 13.05 11.40 12.00 2,778 -2.10(-14.87%)
Aug 16, 2023 13.20 14.10 12.30 14.10 6,896 +1.08(+8.29%)
Aug 15, 2023 11.30 13.32 11.30 13.02 7,590 +1.76(+15.67%)
Aug 14, 2023 12.15 12.30 11.10 11.26 2,536 -1.04(-8.49%)
Aug 11, 2023 13.39 13.39 11.70 12.30 2,593 -0.26(-2.10%)
Aug 10, 2023 12.26 12.59 11.70 12.56 1,531 -0.64(-4.82%)
Aug 09, 2023 13.06 13.50 12.02 13.20 3,472 +0.00(+0.00%)
Aug 08, 2023 12.84 13.50 12.30 13.20 2,770 +0.72(+5.77%)
Aug 07, 2023 12.60 13.50 12.48 12.48 824 -0.33(-2.58%)
Aug 04, 2023 13.88 14.10 12.30 12.81 5,247 -1.14(-8.15%)
Aug 03, 2023 13.50 13.96 13.20 13.95 1,338 -0.15(-1.06%)
Aug 02, 2023 12.90 14.67 12.60 14.10 6,140 +0.90(+6.82%)
Aug 01, 2023 13.53 15.00 12.60 13.20 8,394 -0.00(-0.02%)
Jul 31, 2023 12.83 13.48 12.42 13.20 482 +0.38(+2.92%)
Jul 28, 2023 12.59 13.08 12.38 12.82 2,114 +0.22(+1.79%)
Jul 27, 2023 13.21 13.53 12.30 12.60 3,616 -0.59(-4.48%)
Jul 26, 2023 12.41 13.35 12.41 13.19 1,411 +0.27(+2.11%)
Jul 25, 2023 12.60 13.71 12.30 12.92 3,047 +0.16(+1.22%)
Jul 24, 2023 12.90 13.50 12.60 12.76 4,080 -0.71(-5.30%)
Jul 21, 2023 14.40 14.40 12.33 13.48 22,434 +0.88(+6.95%)
Jul 20, 2023 12.60 13.25 12.33 12.60 2,006 -0.05(-0.38%)
Jul 19, 2023 12.84 13.11 12.60 12.65 3,596 -0.50(-3.77%)
Jul 18, 2023 12.89 13.50 12.89 13.14 3,736 +0.24(+1.88%)
Jul 17, 2023 13.83 13.83 12.60 12.90 3,476 -0.53(-3.91%)
Jul 14, 2023 13.50 14.40 12.60 13.43 7,085 -0.47(-3.39%)
Jul 13, 2023 13.90 13.90 13.50 13.90 1,674 +0.00(+0.00%)
Jul 12, 2023 14.14 14.28 13.05 13.90 1,826 +0.07(+0.48%)
Jul 11, 2023 13.98 14.85 13.53 13.83 648 -0.31(-2.16%)
Jul 10, 2023 14.70 14.70 13.66 14.14 2,143 +0.16(+1.14%)
Jul 07, 2023 14.85 14.85 13.58 13.98 1,901 +0.39(+2.89%)
Jul 06, 2023 14.10 14.53 13.50 13.58 4,690 -0.74(-5.13%)
Jul 05, 2023 14.70 15.00 14.10 14.32 1,606 -0.23(-1.59%)
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.