Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.4280
0.4280
0.3850
0.3973
1,334,600
-0.02(-3.64%)
May 28, 2020
0.4400
0.4400
0.3980
0.4123
866,182
+0.01(+3.05%)
May 27, 2020
0.4103
0.4195
0.3988
0.4001
968,024
-0.00(-0.62%)
May 26, 2020
0.3922
0.4326
0.3900
0.4026
1,038,969
+0.01(+3.23%)
May 22, 2020
0.4000
0.4400
0.3800
0.3900
1,531,700
-0.03(-7.14%)
May 21, 2020
0.4600
0.4600
0.4001
0.4200
1,091,413
-0.02(-4.55%)
May 20, 2020
0.4750
0.4750
0.4250
0.4400
722,606
-0.01(-2.05%)
May 19, 2020
0.4701
0.4850
0.4333
0.4492
739,926
-0.03(-6.46%)
May 18, 2020
0.4800
0.4890
0.4500
0.4802
858,877
+0.06(+13.31%)
May 15, 2020
0.4300
0.4521
0.4133
0.4238
978,700
-0.02(-4.46%)
May 14, 2020
0.4664
0.4900
0.4200
0.4436
529,759
-0.01(-2.51%)
May 13, 2020
0.4600
0.4755
0.4500
0.4550
1,000,870
+0.00(+0.00%)
May 12, 2020
0.4000
0.4630
0.4000
0.4550
834,088
+0.04(+8.33%)
May 11, 2020
0.4250
0.4340
0.4100
0.4200
700,526
+0.00(+0.02%)
May 08, 2020
0.4250
0.4280
0.4070
0.4199
274,200
+0.00(+0.38%)
May 07, 2020
0.4075
0.4200
0.4000
0.4183
380,249
+0.02(+4.26%)
May 06, 2020
0.3940
0.4100
0.3800
0.4012
724,788
+0.01(+2.35%)
May 05, 2020
0.3960
0.4410
0.3728
0.3920
1,147,479
-0.04(-9.68%)
May 04, 2020
0.4600
0.4600
0.4200
0.4340
501,017
+0.00(+0.93%)
May 01, 2020
0.4490
0.4490
0.4210
0.4300
554,000
-0.02(-4.44%)
Apr 30, 2020
0.4429
0.4875
0.4210
0.4500
301,282
+0.01(+1.21%)
Apr 29, 2020
0.5000
0.5000
0.4206
0.4446
516,891
-0.00(-0.56%)
Apr 28, 2020
0.5000
0.5000
0.4365
0.4471
569,632
-0.01(-2.80%)
Apr 27, 2020
0.4520
0.5000
0.4494
0.4600
460,448
+0.00(+0.37%)
Apr 24, 2020
1.000
1.000
0.4300
0.4583
484,100
-0.00(-0.37%)
Apr 23, 2020
0.7452
1.000
0.4360
0.4600
664,604
-0.03(-5.52%)
Apr 22, 2020
0.4900
0.5100
0.4627
0.4869
752,577
+0.04(+8.20%)
Apr 21, 2020
0.4412
0.4900
0.4100
0.4500
260,545
+0.00(+0.02%)
Apr 20, 2020
0.4915
0.4915
0.4257
0.4499
368,900
+0.02(+5.68%)
Apr 17, 2020
0.4304
0.4600
0.3950
0.4257
665,900
+0.03(+8.07%)
Apr 16, 2020
0.3798
0.3939
0.3650
0.3939
202,756
+0.03(+7.62%)
Apr 15, 2020
0.3950
0.4000
0.3600
0.3660
327,651
-0.03(-6.54%)
Apr 14, 2020
0.3850
0.4100
0.3600
0.3916
552,470
+0.01(+1.69%)
Apr 13, 2020
0.4056
0.4400
0.3650
0.3851
441,607
-0.01(-3.51%)
Apr 09, 2020
0.3746
0.4200
0.3400
0.3991
385,600
+0.01(+2.33%)
Apr 08, 2020
0.3900
0.4200
0.3477
0.3900
721,372
-0.01(-2.50%)
Apr 07, 2020
0.4470
0.4890
0.3953
0.4000
402,520
-0.02(-4.76%)
Apr 06, 2020
0.4489
0.5000
0.4055
0.4200
534,610
+0.00(+0.48%)
Apr 03, 2020
0.4566
0.5100
0.4000
0.4180
462,700
-0.02(-4.91%)
Apr 02, 2020
0.5200
0.5200
0.4396
0.4396
473,487
-0.02(-4.66%)
Apr 01, 2020
0.5137
0.5703
0.4200
0.4611
1,055,917
-0.10(-17.66%)
Mar 31, 2020
0.4742
0.6000
0.4500
0.5600
2,387,651
+0.12(+26.87%)
Mar 30, 2020
0.3495
0.6000
0.3300
0.4414
978,415
+0.11(+33.76%)
Mar 27, 2020
0.3349
0.3500
0.3210
0.3300
291,600
+0.01(+3.77%)
Mar 26, 2020
0.3139
0.3527
0.3047
0.3180
508,437
+0.05(+17.78%)
Mar 25, 2020
0.2500
0.3121
0.2300
0.2700
1,068,849
+0.05(+21.35%)
Mar 24, 2020
0.2127
0.2340
0.1960
0.2225
491,504
+0.02(+9.93%)
Mar 23, 2020
0.2169
0.2235
0.1947
0.2024
406,467
-0.01(-6.73%)
Mar 20, 2020
0.2227
0.2365
0.2064
0.2170
379,300
+0.00(+0.74%)
Mar 19, 2020
0.2120
0.2199
0.1967
0.2154
287,297
+0.00(+1.80%)
Mar 18, 2020
0.2310
0.2471
0.1931
0.2116
494,222
-0.02(-10.53%)
Mar 17, 2020
0.2479
0.2515
0.2200
0.2365
432,431
+0.02(+7.50%)
Mar 16, 2020
0.2436
0.3500
0.1951
0.2200
788,197
-0.05(-18.97%)
Mar 13, 2020
0.3194
0.3233
0.2700
0.2715
493,800
-0.04(-11.85%)
Mar 12, 2020
0.3306
0.3462
0.2800
0.3080
701,394
-0.04(-12.00%)
Mar 11, 2020
0.3547
0.3754
0.3200
0.3500
334,174
-0.01(-2.37%)
Mar 10, 2020
0.3458
0.3960
0.3457
0.3585
464,363
+0.03(+8.64%)
Mar 09, 2020
0.3570
0.4039
0.2976
0.3300
915,035
-0.07(-17.50%)
Mar 06, 2020
0.5423
0.5580
0.0833
0.4000
979,600
-0.12(-23.06%)
Mar 05, 2020
0.5070
0.7428
0.5039
0.5199
2,254,805
-0.06(-10.45%)
Mar 04, 2020
0.3691
0.5881
0.3357
0.5806
2,555,722
+0.35(+152.43%)
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
.