Clearmind Medicine Inc (NQ: CMND )

1.320 -0.020 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 14.25 14.69 14.10 14.55 1,103 +0.30(+2.11%)
Jun 30, 2023 14.40 15.00 14.10 14.25 2,284 -0.75(-5.00%)
Jun 29, 2023 14.40 15.00 14.02 15.00 2,650 +0.60(+4.14%)
Jun 28, 2023 15.00 14.85 14.40 14.40 2,562 -0.16(-1.13%)
Jun 27, 2023 16.20 16.20 14.40 14.57 7,067 -1.93(-11.71%)
Jun 26, 2023 15.30 17.10 13.71 16.50 23,045 +0.93(+5.97%)
Jun 23, 2023 14.70 20.40 14.40 15.57 175,415 +1.97(+14.49%)
Jun 22, 2023 15.03 15.15 12.90 13.60 10,278 -1.41(-9.38%)
Jun 21, 2023 15.63 15.82 15.00 15.01 8,528 -0.64(-4.07%)
Jun 20, 2023 15.88 16.00 15.60 15.64 3,767 -0.54(-3.34%)
Jun 16, 2023 16.50 16.50 15.90 16.18 10,493 -0.17(-1.03%)
Jun 15, 2023 15.90 16.50 15.90 16.35 3,128 +0.21(+1.30%)
Jun 14, 2023 15.60 16.79 15.52 16.14 2,360 +0.54(+3.46%)
Jun 13, 2023 16.14 16.43 15.30 15.60 8,594 -0.83(-5.04%)
Jun 12, 2023 16.50 17.09 15.66 16.43 3,530 +0.17(+1.07%)
Jun 09, 2023 15.90 17.04 15.30 16.25 7,471 -0.25(-1.49%)
Jun 08, 2023 16.03 16.77 16.03 16.50 2,340 +0.17(+1.07%)
Jun 07, 2023 16.20 16.50 15.90 16.33 2,898 +0.13(+0.78%)
Jun 06, 2023 15.69 16.79 15.30 16.20 4,880 -0.90(-5.25%)
Jun 05, 2023 16.50 17.10 15.90 17.10 6,016 +0.30(+1.77%)
Jun 02, 2023 17.39 17.39 16.50 16.80 5,431 -0.03(-0.18%)
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.