Skip to main content

Clearmind Medicine Inc (NQ: CMND )

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.680 3.080 2.620 2.810 719,307 +0.21(+8.08%)
Dec 28, 2023 2.550 2.699 2.530 2.600 60,553 +0.03(+1.17%)
Dec 27, 2023 2.690 2.800 2.570 2.570 107,238 -0.19(-6.88%)
Dec 26, 2023 3.000 3.000 2.750 2.760 114,860 -0.27(-8.91%)
Dec 22, 2023 3.170 3.300 2.900 3.030 119,331 -0.09(-2.88%)
Dec 21, 2023 2.920 3.310 2.900 3.120 263,661 +0.12(+4.00%)
Dec 20, 2023 2.710 3.120 2.710 3.000 246,430 +0.25(+9.09%)
Dec 19, 2023 2.710 2.850 2.700 2.750 96,808 -0.02(-0.72%)
Dec 18, 2023 2.730 2.846 2.690 2.770 109,955 -0.02(-0.72%)
Dec 15, 2023 2.930 2.980 2.610 2.790 305,261 -0.02(-0.71%)
Dec 14, 2023 2.900 3.100 2.680 2.810 232,544 +0.02(+0.72%)
Dec 13, 2023 2.540 2.850 2.540 2.790 129,923 +0.13(+4.89%)
Dec 12, 2023 2.650 2.880 2.560 2.660 168,931 -0.38(-12.50%)
Dec 11, 2023 3.140 3.140 2.850 3.040 279,270 -0.26(-7.88%)
Dec 08, 2023 3.660 3.720 3.210 3.300 329,759 -0.46(-12.23%)
Dec 07, 2023 3.890 3.890 3.600 3.760 440,808 -0.26(-6.47%)
Dec 06, 2023 4.230 4.390 3.879 4.020 1,115,204 -0.35(-8.01%)
Dec 05, 2023 5.860 6.800 4.330 4.370 40,309,476 +0.54(+14.10%)
Dec 04, 2023 4.140 4.720 3.500 3.830 1,176,099 -0.31(-7.49%)
Dec 01, 2023 4.230 5.150 3.800 4.140 10,843,406 +0.64(+18.29%)
Nov 30, 2023 6.000 6.480 3.150 3.500 6,381,705 -0.55(-13.58%)
Nov 29, 2023 3.320 4.800 3.010 4.050 1,669,894 +0.73(+21.99%)
Nov 28, 2023 3.270 4.750 2.521 3.320 3,710,883 +0.31(+10.34%)
Nov 27, 2023 3.579 3.582 3.000 3.009 60,809 -0.58(-16.21%)
Nov 24, 2023 3.456 3.657 3.456 3.591 32,808 +0.03(+0.76%)
Nov 22, 2023 3.660 3.687 3.456 3.564 20,278 -0.06(-1.57%)
Nov 21, 2023 3.435 3.633 3.330 3.621 45,323 +0.05(+1.43%)
Nov 20, 2023 3.900 3.900 3.273 3.570 38,569 -0.33(-8.39%)
Nov 17, 2023 3.660 4.050 3.528 3.897 25,214 +0.27(+7.36%)
Nov 16, 2023 3.870 3.870 3.513 3.630 20,135 -0.18(-4.72%)
Nov 15, 2023 3.864 4.140 3.630 3.810 13,494 -0.13(-3.42%)
Nov 14, 2023 3.879 4.200 3.642 3.945 24,871 -0.17(-4.01%)
Nov 13, 2023 3.966 4.110 3.711 4.110 13,521 +0.12(+3.01%)
Nov 10, 2023 4.200 4.350 3.750 3.990 13,482 -0.30(-6.99%)
Nov 09, 2023 4.584 4.650 3.978 4.290 60,827 -0.29(-6.23%)
Nov 08, 2023 4.200 4.794 4.050 4.575 56,607 +0.37(+8.85%)
Nov 07, 2023 4.350 4.371 4.143 4.203 8,061 -0.06(-1.34%)
Nov 06, 2023 4.212 4.461 4.053 4.260 33,761 +0.09(+2.16%)
Nov 03, 2023 4.200 4.260 4.038 4.170 19,901 +0.00(+0.00%)
Nov 02, 2023 4.200 4.317 4.050 4.170 31,272 -0.06(-1.42%)
Nov 01, 2023 3.780 4.410 3.480 4.230 62,316 +0.57(+15.67%)
Oct 31, 2023 3.849 3.900 3.600 3.657 15,560 -0.12(-3.25%)
Oct 30, 2023 4.029 4.029 3.654 3.780 13,747 -0.18(-4.55%)
Oct 27, 2023 3.990 4.260 3.810 3.960 33,123 +0.00(+0.00%)
Oct 26, 2023 4.065 4.107 3.678 3.960 69,566 +0.06(+1.54%)
Oct 25, 2023 3.981 4.182 3.618 3.900 31,215 -0.30(-7.14%)
Oct 24, 2023 4.200 4.371 3.756 4.200 38,380 -0.17(-3.85%)
Oct 23, 2023 4.299 4.470 4.293 4.368 34,083 +0.01(+0.28%)
Oct 20, 2023 4.410 4.617 4.230 4.356 22,704 -0.10(-2.22%)
Oct 19, 2023 5.100 5.100 4.353 4.455 65,237 -0.43(-8.90%)
Oct 18, 2023 5.100 5.310 4.797 4.890 58,707 -0.18(-3.55%)
Oct 17, 2023 5.118 5.229 4.923 5.070 89,338 +0.09(+1.81%)
Oct 16, 2023 4.890 5.340 4.908 4.980 74,023 -0.39(-7.26%)
Oct 13, 2023 5.097 5.580 4.653 5.370 151,595 -0.33(-5.79%)
Oct 12, 2023 5.550 5.925 4.428 5.700 317,789 -1.09(-16.04%)
Oct 11, 2023 4.800 10.35 4.650 6.789 2,116,049 +2.21(+48.39%)
Oct 10, 2023 4.800 4.770 4.362 4.575 29,369 +0.20(+4.45%)
Oct 09, 2023 4.725 4.725 4.224 4.380 16,665 -0.11(-2.41%)
Oct 06, 2023 4.809 4.977 4.431 4.488 21,265 -0.33(-6.91%)
Oct 05, 2023 5.100 5.250 4.614 4.821 10,484 -0.29(-5.69%)
Oct 04, 2023 5.238 5.460 4.911 5.112 21,605 -0.29(-5.33%)
Oct 03, 2023 4.533 5.400 4.518 5.400 39,917 +0.57(+11.80%)
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.