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 (%)
Sep 30, 2020 0.6000 0.6520 0.5584 0.5973 2,043,538 -0.00(-0.45%)
Sep 29, 2020 0.6300 0.6704 0.5510 0.6000 5,183,026 -0.02(-3.23%)
Sep 28, 2020 0.7550 0.8272 0.6100 0.6200 11,555,456 -0.08(-11.73%)
Sep 25, 2020 0.5200 0.7458 0.5184 0.7024 13,557,500 +0.18(+35.36%)
Sep 24, 2020 0.4600 0.5200 0.4400 0.5189 2,148,975 +0.05(+9.66%)
Sep 23, 2020 0.5300 0.5750 0.4281 0.4732 5,827,766 -0.04(-7.22%)
Sep 22, 2020 0.4650 0.5299 0.4100 0.5100 4,010,242 +0.07(+14.61%)
Sep 21, 2020 0.3804 0.4600 0.3804 0.4450 4,724,942 +0.05(+13.52%)
Sep 18, 2020 0.3406 0.3950 0.3350 0.3920 1,618,600 +0.05(+15.81%)
Sep 17, 2020 0.3438 0.3456 0.3289 0.3385 394,983 +0.00(+0.45%)
Sep 16, 2020 0.3475 0.3500 0.3300 0.3370 479,716 -0.00(-1.00%)
Sep 15, 2020 0.3500 0.3500 0.3300 0.3404 540,777 -0.00(-0.96%)
Sep 14, 2020 0.3313 0.3700 0.3313 0.3437 348,431 +0.00(+1.42%)
Sep 11, 2020 0.3510 0.3510 0.3350 0.3389 422,400 -0.01(-1.77%)
Sep 10, 2020 0.3434 0.3500 0.3350 0.3450 419,933 +0.01(+2.83%)
Sep 09, 2020 0.3372 0.3400 0.3300 0.3355 331,968 -0.00(-0.24%)
Sep 08, 2020 0.3300 0.3700 0.3300 0.3363 313,016 -0.00(-0.41%)
Sep 04, 2020 0.3414 0.3598 0.3300 0.3377 671,600 -0.02(-4.39%)
Sep 03, 2020 0.3629 0.3770 0.3500 0.3532 597,021 -0.02(-5.38%)
Sep 02, 2020 0.3800 0.3800 0.3625 0.3733 623,499 +0.01(+1.86%)
Sep 01, 2020 0.3665 0.3700 0.3593 0.3665 487,827 +0.00(+0.14%)
Aug 31, 2020 0.3455 0.3694 0.3400 0.3660 568,339 +0.01(+3.59%)
Aug 28, 2020 0.3600 0.3755 0.3500 0.3533 488,400 -0.01(-3.36%)
Aug 27, 2020 0.3710 0.3734 0.3533 0.3656 502,232 -0.00(-0.19%)
Aug 26, 2020 0.3549 0.3741 0.3471 0.3663 851,333 +0.01(+4.03%)
Aug 25, 2020 0.3436 0.3580 0.3400 0.3521 434,131 +0.01(+2.21%)
Aug 24, 2020 0.3599 0.3668 0.3380 0.3445 492,403 -0.01(-2.38%)
Aug 21, 2020 0.3477 0.3690 0.3289 0.3529 554,000 +0.01(+4.32%)
Aug 20, 2020 0.3536 0.3536 0.3325 0.3383 431,605 -0.01(-1.51%)
Aug 19, 2020 0.3610 0.3709 0.3350 0.3435 789,352 -0.02(-5.79%)
Aug 18, 2020 0.3625 0.3837 0.3600 0.3646 497,631 -0.01(-2.12%)
Aug 17, 2020 0.4000 0.4000 0.3638 0.3725 685,586 -0.02(-3.95%)
Aug 14, 2020 0.3900 0.3948 0.3700 0.3878 618,200 +0.01(+1.57%)
Aug 13, 2020 0.3900 0.3950 0.3700 0.3818 422,099 +0.01(+1.81%)
Aug 12, 2020 0.3900 0.3900 0.3700 0.3750 400,776 -0.01(-1.32%)
Aug 11, 2020 0.3835 0.3850 0.3700 0.3800 808,772 +0.01(+2.70%)
Aug 10, 2020 0.3631 0.3850 0.3550 0.3700 1,469,900 +0.02(+5.56%)
Aug 07, 2020 0.3500 0.3673 0.3400 0.3505 845,900 +0.01(+2.49%)
Aug 06, 2020 0.3477 0.3500 0.3348 0.3420 641,617 +0.01(+2.09%)
Aug 05, 2020 0.3219 0.3400 0.3200 0.3350 408,574 +0.01(+2.13%)
Aug 04, 2020 0.3500 0.3500 0.3150 0.3280 611,291 +0.01(+2.53%)
Aug 03, 2020 0.3150 0.3258 0.3030 0.3199 813,630 +0.00(+0.38%)
Jul 31, 2020 0.3200 0.3265 0.3100 0.3187 536,600 +0.00(+0.95%)
Jul 30, 2020 0.3191 0.3265 0.3050 0.3157 589,652 -0.00(-1.34%)
Jul 29, 2020 0.3265 0.3317 0.3100 0.3200 556,153 -0.00(-0.90%)
Jul 28, 2020 0.3125 0.3263 0.3062 0.3229 457,243 +0.01(+4.16%)
Jul 27, 2020 0.3154 0.3190 0.3000 0.3100 453,421 -0.00(-1.02%)
Jul 24, 2020 0.3227 0.3259 0.3050 0.3132 666,800 -0.00(-0.89%)
Jul 23, 2020 0.3105 0.3260 0.3105 0.3160 386,591 +0.00(+0.32%)
Jul 22, 2020 0.3200 0.3300 0.3120 0.3150 459,341 -0.00(-0.47%)
Jul 21, 2020 0.3203 0.3252 0.3100 0.3165 625,904 -0.00(-0.35%)
Jul 20, 2020 0.3297 0.3330 0.3115 0.3176 581,672 -0.00(-0.75%)
Jul 17, 2020 0.3283 0.3350 0.3170 0.3200 557,100 -0.00(-0.19%)
Jul 16, 2020 0.3340 0.3390 0.3171 0.3206 655,743 -0.01(-4.01%)
Jul 15, 2020 0.3421 0.3442 0.3200 0.3340 534,574 +0.01(+1.80%)
Jul 14, 2020 0.3360 0.3428 0.3216 0.3281 547,770 -0.01(-2.06%)
Jul 13, 2020 0.3305 0.3500 0.3300 0.3350 659,982 +0.01(+1.55%)
Jul 10, 2020 0.3326 0.3474 0.3250 0.3299 702,500 -0.01(-1.82%)
Jul 09, 2020 0.3640 0.3640 0.3250 0.3360 1,066,833 -0.01(-3.39%)
Jul 08, 2020 0.3400 0.3650 0.3368 0.3478 750,680 -0.00(-0.63%)
Jul 07, 2020 0.3679 0.3700 0.3440 0.3500 1,040,251 -0.01(-3.05%)
Jul 06, 2020 0.3900 0.3900 0.3600 0.3610 759,634 -0.01(-2.04%)
Jul 02, 2020 0.4000 0.4000 0.3644 0.3685 1,681,000 -0.03(-7.88%)
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.