Skip to main content

Clearmind Medicine Inc (NQ: CMND )

1.160 -0.030 (-2.52%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 1.220 1.220 1.140 1.190 46,440 +0.00(+0.42%)
Apr 19, 2024 1.180 1.240 1.130 1.185 113,203 +0.01(+0.59%)
Apr 18, 2024 1.160 1.200 1.150 1.178 35,639 -0.01(-1.00%)
Apr 17, 2024 1.190 1.270 1.130 1.190 1,004,288 -0.03(-2.46%)
Apr 16, 2024 1.240 1.260 1.210 1.220 46,602 -0.03(-2.79%)
Apr 15, 2024 1.290 1.290 1.200 1.255 25,401 +0.01(+1.21%)
Apr 12, 2024 1.260 1.290 1.200 1.240 79,672 -0.04(-3.13%)
Apr 11, 2024 1.240 1.330 1.200 1.280 92,471 +0.01(+0.79%)
Apr 10, 2024 1.280 1.370 1.173 1.270 927,458 -0.05(-3.79%)
Apr 09, 2024 1.140 1.340 1.120 1.320 277,211 +0.20(+17.86%)
Apr 08, 2024 1.130 1.170 1.100 1.120 35,116 -0.03(-2.61%)
Apr 05, 2024 1.160 1.170 1.100 1.150 66,611 +0.00(+0.00%)
Apr 04, 2024 1.100 1.260 1.100 1.150 214,242 +0.03(+3.14%)
Apr 03, 2024 1.080 1.115 1.060 1.115 76,789 +0.03(+3.24%)
Apr 02, 2024 1.130 1.140 1.070 1.080 81,051 -0.07(-6.09%)
Apr 01, 2024 1.150 1.170 1.110 1.150 38,867 +0.00(+0.00%)
Mar 28, 2024 1.160 1.177 1.130 1.150 38,618 -0.02(-1.71%)
Mar 27, 2024 1.140 1.190 1.110 1.170 95,521 +0.03(+2.63%)
Mar 26, 2024 1.150 1.190 1.120 1.140 56,538 -0.02(-1.72%)
Mar 25, 2024 1.150 1.220 1.120 1.160 73,177 -0.02(-1.69%)
Mar 22, 2024 1.210 1.210 1.160 1.180 81,109 -0.06(-4.84%)
Mar 21, 2024 1.240 1.280 1.200 1.240 112,907 +0.02(+1.64%)
Mar 20, 2024 1.220 1.280 1.210 1.220 148,764 -0.07(-5.43%)
Mar 19, 2024 1.320 1.340 1.050 1.290 4,637,714 -0.01(-0.77%)
Mar 18, 2024 1.270 1.310 1.230 1.300 66,793 +0.03(+2.36%)
Mar 15, 2024 1.230 1.270 1.210 1.270 24,910 +0.07(+5.83%)
Mar 14, 2024 1.370 1.400 1.150 1.200 209,743 -0.16(-11.76%)
Mar 13, 2024 1.430 1.450 1.340 1.360 306,048 -0.11(-7.48%)
Mar 12, 2024 1.420 1.500 1.380 1.470 106,755 +0.05(+3.52%)
Mar 11, 2024 1.380 1.440 1.340 1.420 104,162 +0.06(+4.41%)
Mar 08, 2024 1.390 1.420 1.350 1.360 104,605 -0.02(-1.45%)
Mar 07, 2024 1.520 1.550 1.340 1.380 199,348 +0.02(+1.47%)
Mar 06, 2024 1.400 1.458 1.340 1.360 124,952 +0.00(+0.00%)
Mar 05, 2024 1.510 1.510 1.360 1.360 96,515 -0.13(-8.72%)
Mar 04, 2024 1.520 1.600 1.422 1.490 151,413 -0.10(-6.29%)
Mar 01, 2024 1.565 1.594 1.450 1.590 77,376 +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%)
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.