Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Minds Biosciences Inc (CSE: DRUG )

1.430 UNCHANGED
Official Closing Price Updated: 11:48 AM EDT, May 16, 2024 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 (%)
Jan 31, 2022 3.070 3.100 3.070 3.100 28,271 +0.10(+3.33%)
Jan 28, 2022 3.000 3.000 3.000 3.000 305 +0.00(+0.00%)
Jan 27, 2022 3.000 3.050 3.000 3.000 26,100 +0.00(+0.00%)
Jan 26, 2022 3.060 3.060 3.000 3.000 37,504 +0.01(+0.33%)
Jan 25, 2022 2.990 3.000 2.980 2.990 24,365 +0.04(+1.36%)
Jan 24, 2022 3.150 3.210 2.620 2.950 23,428 -0.30(-9.23%)
Jan 21, 2022 3.490 3.490 3.240 3.250 3,024 -0.25(-7.14%)
Jan 20, 2022 3.440 3.500 3.350 3.500 7,957 +0.10(+2.94%)
Jan 19, 2022 3.640 3.640 3.400 3.400 5,043 -0.10(-2.86%)
Jan 18, 2022 3.650 3.650 3.500 3.500 5,000 -0.29(-7.65%)
Jan 17, 2022 3.750 3.800 3.750 3.790 2,075 +0.14(+3.84%)
Jan 14, 2022 3.650 3.700 3.600 3.650 4,100 -0.03(-0.82%)
Jan 13, 2022 3.600 3.700 3.600 3.680 800 +0.06(+1.66%)
Jan 12, 2022 3.730 3.730 3.620 3.620 2,095 -0.13(-3.47%)
Jan 11, 2022 3.650 3.750 3.600 3.750 730 +0.05(+1.35%)
Jan 10, 2022 3.980 3.980 3.600 3.700 12,150 -0.10(-2.63%)
Jan 07, 2022 4.000 4.000 3.750 3.800 2,800 -0.20(-5.00%)
Jan 06, 2022 4.050 4.060 3.900 4.000 6,126 -0.05(-1.23%)
Jan 05, 2022 4.200 4.200 4.050 4.050 2,600 -0.10(-2.41%)
Jan 04, 2022 4.240 4.250 4.100 4.150 7,230 +0.07(+1.72%)
Dec 31, 2021 4.080 4.080 4.080 0 -0.17(-4.00%)
Dec 30, 2021 4.300 4.300 4.250 4.250 550 -0.05(-1.16%)
Dec 29, 2021 4.450 4.450 4.170 4.300 4,354 -0.15(-3.37%)
Dec 24, 2021 4.450 4.450 4.450 0 +0.10(+2.30%)
Dec 23, 2021 4.250 4.350 4.250 4.350 2,112 +0.10(+2.35%)
Dec 22, 2021 4.350 4.350 4.250 4.250 905 -0.05(-1.16%)
Dec 21, 2021 4.450 4.450 4.300 4.300 1,830 -0.10(-2.27%)
Dec 20, 2021 4.300 4.400 4.300 4.400 15,620 +0.05(+1.15%)
Dec 17, 2021 4.600 4.600 4.250 4.350 6,710 -0.23(-5.02%)
Dec 16, 2021 4.300 4.640 4.280 4.580 12,916 +0.24(+5.53%)
Dec 15, 2021 4.500 4.520 4.250 4.340 3,610 -0.13(-2.91%)
Dec 14, 2021 4.750 4.750 4.400 4.470 4,976 -0.23(-4.89%)
Dec 13, 2021 4.800 4.800 4.700 4.700 1,700 -0.09(-1.88%)
Dec 10, 2021 4.800 4.800 4.700 4.790 5,201 -0.01(-0.21%)
Dec 09, 2021 4.930 4.950 4.800 4.800 4,650 -0.15(-3.03%)
Dec 08, 2021 4.950 5.000 4.930 4.950 4,901 -0.01(-0.20%)
Dec 07, 2021 5.250 5.280 4.930 4.960 10,457 -0.19(-3.69%)
Dec 06, 2021 4.850 5.150 4.760 5.150 15,410 +0.25(+5.10%)
Dec 03, 2021 5.030 5.250 4.760 4.900 15,962 -0.06(-1.21%)
Dec 02, 2021 5.070 5.070 4.720 4.960 16,405 -0.04(-0.80%)
Dec 01, 2021 5.350 5.490 5.000 5.000 9,061 -0.35(-6.54%)
Nov 30, 2021 5.900 5.900 5.000 5.350 15,901 -0.45(-7.76%)
Nov 29, 2021 5.950 6.000 5.750 5.800 5,101 -0.10(-1.69%)
Nov 26, 2021 5.700 6.000 5.360 5.900 23,580 +0.12(+2.08%)
Nov 25, 2021 5.750 5.780 5.670 5.780 5,361 +0.31(+5.67%)
Nov 24, 2021 5.700 5.700 5.410 5.470 7,830 -0.28(-4.87%)
Nov 23, 2021 6.200 6.200 5.750 5.750 5,624 -0.50(-8.00%)
Nov 22, 2021 6.300 6.300 5.800 6.250 9,846 -0.10(-1.57%)
Nov 19, 2021 6.300 6.350 6.150 6.350 4,304 -0.01(-0.16%)
Nov 18, 2021 6.050 6.350 6.250 6.360 16,548 +0.31(+5.12%)
Nov 17, 2021 6.900 6.900 6.050 6.050 24,810 -0.95(-13.57%)
Nov 16, 2021 7.750 7.750 6.680 7.000 63,562 -1.00(-12.50%)
Nov 15, 2021 9.000 10.09 7.000 8.000 507,170 +0.04(+0.50%)
Nov 12, 2021 8.600 8.600 7.920 7.960 6,618 -0.64(-7.44%)
Nov 11, 2021 9.250 9.250 8.600 8.600 6,580 -0.65(-7.03%)
Nov 10, 2021 9.750 9.250 9.250 5,601 -0.37(-3.85%)
Nov 09, 2021 10.20 10.40 9.500 9.620 20,081 -0.55(-5.41%)
Nov 08, 2021 10.00 10.90 9.690 10.17 33,354 +0.27(+2.73%)
Nov 05, 2021 10.15 10.25 9.650 9.900 29,550 -0.25(-2.46%)
Nov 04, 2021 10.25 10.43 10.13 10.15 15,908 +0.04(+0.40%)
Nov 03, 2021 9.210 11.00 9.210 10.11 68,380 +1.11(+12.33%)
Nov 02, 2021 9.080 9.150 8.800 9.000 4,208 -0.15(-1.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.