Clearmind Medicine Inc (NQ: CMND )

1.590 +0.050 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.565 1.594 1.450 1.590 76,985 +0.05(+3.25%)
Feb 29, 2024 1.620 1.620 1.460 1.540 122,466 -0.11(-6.67%)
Feb 28, 2024 1.740 1.740 1.620 1.650 216,679 -0.07(-4.07%)
Feb 27, 2024 1.720 1.840 1.700 1.720 351,852 -0.01(-0.58%)
Feb 26, 2024 1.720 2.080 1.710 1.730 374,868 -0.15(-7.98%)
Feb 23, 2024 1.900 1.900 1.660 1.880 3,537,678 +0.02(+1.08%)
Feb 22, 2024 1.660 1.900 1.627 1.860 380,111 +0.07(+3.91%)
Feb 21, 2024 1.410 1.790 1.372 1.790 769,366 +0.25(+16.23%)
Feb 20, 2024 1.660 1.750 1.450 1.540 11,532,892 +0.19(+14.07%)
Feb 16, 2024 1.340 1.390 1.270 1.350 74,947 +0.00(+0.00%)
Feb 15, 2024 1.390 1.400 1.260 1.350 115,069 -0.04(-2.88%)
Feb 14, 2024 1.450 1.490 1.380 1.390 98,629 -0.03(-2.11%)
Feb 13, 2024 1.530 1.530 1.420 1.420 67,264 -0.10(-6.58%)
Feb 12, 2024 1.420 1.550 1.415 1.520 97,147 +0.07(+4.83%)
Feb 09, 2024 1.490 1.510 1.390 1.450 97,208 -0.03(-2.03%)
Feb 08, 2024 1.400 1.500 1.380 1.480 74,241 -0.01(-0.67%)
Feb 07, 2024 1.490 1.550 1.380 1.490 171,025 -0.07(-4.49%)
Feb 06, 2024 1.740 1.750 1.450 1.560 449,002 -0.19(-11.11%)
Feb 05, 2024 1.920 2.100 1.710 1.755 2,152,440 -0.08(-4.10%)
Feb 02, 2024 1.750 1.870 1.650 1.830 818,734 +0.11(+6.40%)
Feb 01, 2024 1.540 2.250 1.540 1.720 12,707,836 +0.29(+20.28%)
Jan 31, 2024 1.380 1.480 1.360 1.430 61,119 -0.01(-0.76%)
Jan 30, 2024 1.490 1.510 1.410 1.441 104,228 -0.04(-2.64%)
Jan 29, 2024 1.470 1.490 1.440 1.480 134,684 +0.02(+1.37%)
Jan 26, 2024 1.340 1.550 1.310 1.460 315,919 -0.02(-1.35%)
Jan 25, 2024 1.180 1.688 1.147 1.480 2,437,400 +0.33(+28.68%)
Jan 24, 2024 1.000 1.200 0.9702 1.150 637,039 +0.16(+16.17%)
Jan 23, 2024 1.000 1.030 0.9205 0.9900 149,682 -0.02(-1.98%)
Jan 22, 2024 1.040 1.080 1.000 1.010 284,048 -0.02(-2.32%)
Jan 19, 2024 1.160 1.170 1.010 1.034 207,411 -0.11(-9.30%)
Jan 18, 2024 1.100 1.200 1.100 1.140 162,073 +0.02(+1.79%)
Jan 17, 2024 1.240 1.260 1.100 1.120 282,826 -0.16(-12.50%)
Jan 16, 2024 1.380 1.470 1.220 1.280 544,801 -0.08(-5.88%)
Jan 12, 2024 1.650 1.670 1.295 1.360 1,221,986 -0.31(-18.56%)
Jan 11, 2024 1.700 1.980 1.400 1.670 5,650,157 -1.26(-43.00%)
Jan 10, 2024 3.510 3.580 2.660 2.930 47,537,640 +0.86(+41.55%)
Jan 09, 2024 2.080 2.100 1.960 2.070 90,794 +0.06(+2.99%)
Jan 08, 2024 2.160 2.169 1.919 2.010 169,421 -0.27(-11.84%)
Jan 05, 2024 2.400 2.400 2.240 2.280 47,826 -0.16(-6.56%)
Jan 04, 2024 2.610 2.671 2.300 2.440 161,916 -0.17(-6.51%)
Jan 03, 2024 2.750 2.795 2.550 2.610 128,435 -0.17(-6.12%)
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.