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 )

1.640 UNCHANGED
Official Closing Price Updated: 11:15 AM EDT, May 31, 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 (%)
Aug 31, 2021 6.750 6.750 6.460 6.610 5,605 -0.11(-1.64%)
Aug 30, 2021 6.600 6.780 6.410 6.720 9,050 +0.12(+1.82%)
Aug 27, 2021 6.700 6.750 6.600 6.600 9,700 -0.15(-2.22%)
Aug 26, 2021 6.500 6.750 6.500 6.750 4,045 +0.20(+3.05%)
Aug 25, 2021 7.060 7.060 6.350 6.550 11,381 -0.55(-7.75%)
Aug 24, 2021 6.820 7.100 6.770 7.100 6,400 +0.33(+4.87%)
Aug 23, 2021 6.770 6.770 6.770 6.770 1,060 +0.04(+0.59%)
Aug 20, 2021 6.700 6.850 6.510 6.730 6,200 +0.06(+0.90%)
Aug 19, 2021 6.720 6.750 6.650 6.670 6,520 +0.07(+1.06%)
Aug 18, 2021 6.400 6.600 6.400 6.600 2,650 +0.18(+2.80%)
Aug 17, 2021 6.700 6.700 6.400 6.420 16,925 -0.29(-4.32%)
Aug 16, 2021 6.600 6.710 6.600 6.710 975 +0.21(+3.23%)
Aug 13, 2021 6.380 6.500 6.380 6.500 13,460 +0.10(+1.56%)
Aug 12, 2021 6.540 6.550 6.320 6.400 11,685 -0.05(-0.78%)
Aug 11, 2021 6.100 6.500 6.100 6.450 17,095 +0.37(+6.09%)
Aug 10, 2021 6.080 6.080 6.080 6.080 800 -0.02(-0.33%)
Aug 09, 2021 6.000 6.100 5.900 6.100 4,640 +0.00(+0.00%)
Aug 06, 2021 6.100 6.100 6.030 6.100 5,800 +0.02(+0.33%)
Aug 05, 2021 6.080 6.080 6.050 6.080 785 +0.05(+0.83%)
Aug 04, 2021 5.970 6.040 5.970 6.030 3,000 +0.06(+1.01%)
Aug 03, 2021 5.850 6.000 5.800 5.970 8,092 +0.12(+2.05%)
Jul 30, 2021 5.850 5.850 5.850 0 +0.20(+3.54%)
Jul 29, 2021 5.650 5.650 5.650 5.650 500 -0.14(-2.42%)
Jul 28, 2021 5.580 5.790 5.580 5.790 5,225 +0.21(+3.76%)
Jul 26, 2021 5.580 5.580 5.580 5.580 0 +0.15(+2.76%)
Jul 23, 2021 5.500 5.500 5.430 5.430 1,400 -0.07(-1.27%)
Jul 22, 2021 5.510 5.510 5.500 5.500 1,100 +0.00(+0.00%)
Jul 21, 2021 5.500 5.500 5.500 5.500 508 -0.05(-0.90%)
Jul 20, 2021 5.550 5.550 5.550 5.550 700 +0.00(+0.00%)
Jul 19, 2021 5.600 5.600 5.520 5.550 4,500 -0.05(-0.89%)
Jul 16, 2021 5.690 5.690 5.560 5.600 5,437 +0.00(+0.00%)
Jul 15, 2021 5.660 5.660 5.600 5.600 7,350 -0.06(-1.06%)
Jul 14, 2021 5.650 5.700 5.650 5.660 3,100 +0.02(+0.35%)
Jul 13, 2021 5.680 5.700 5.640 5.640 2,200 -0.04(-0.70%)
Jul 12, 2021 5.790 5.800 5.680 5.680 4,725 -0.12(-2.07%)
Jul 09, 2021 5.780 5.900 5.750 5.800 10,905 +0.07(+1.22%)
Jul 08, 2021 5.890 5.890 5.730 5.730 4,110 -0.09(-1.55%)
Jul 07, 2021 5.880 5.900 5.750 5.820 5,150 +0.02(+0.34%)
Jul 06, 2021 5.730 5.900 5.730 5.800 12,669 +0.10(+1.75%)
Jul 05, 2021 5.670 5.700 5.670 5.700 2,200 +0.05(+0.88%)
Jul 02, 2021 5.730 5.730 5.650 5.650 2,800 -0.01(-0.18%)
Jun 30, 2021 5.660 5.660 5.660 0 -0.16(-2.75%)
Jun 29, 2021 6.000 6.000 5.820 5.820 3,755 -0.16(-2.68%)
Jun 28, 2021 5.800 6.000 5.800 5.980 5,905 +0.18(+3.10%)
Jun 25, 2021 5.750 5.800 5.750 5.800 300 +0.03(+0.52%)
Jun 24, 2021 5.680 5.770 5.680 5.770 2,575 +0.10(+1.76%)
Jun 23, 2021 5.690 5.690 5.650 5.670 837 -0.01(-0.18%)
Jun 22, 2021 5.630 5.680 5.630 5.680 805 +0.00(+0.00%)
Jun 21, 2021 5.650 5.700 5.640 5.680 759 +0.03(+0.53%)
Jun 18, 2021 5.800 5.800 5.650 5.650 6,115 -0.15(-2.59%)
Jun 17, 2021 5.920 6.000 5.800 5.800 11,601 -0.23(-3.81%)
Jun 16, 2021 5.600 6.200 5.570 6.030 29,614 +0.48(+8.65%)
Jun 15, 2021 5.490 5.550 5.440 5.550 4,660 +0.10(+1.83%)
Jun 14, 2021 5.450 5.500 5.450 5.450 14,400 -0.05(-0.91%)
Jun 11, 2021 5.450 5.500 5.450 5.500 463 +0.05(+0.92%)
Jun 10, 2021 5.450 5.480 5.450 5.450 450 +0.05(+0.93%)
Jun 09, 2021 5.370 5.430 5.370 5.400 5,600 +0.01(+0.19%)
Jun 08, 2021 5.430 5.430 5.250 5.390 3,843 +0.02(+0.37%)
Jun 07, 2021 5.550 5.550 5.370 5.370 5,060 -0.11(-2.01%)
Jun 04, 2021 5.500 5.500 5.480 5.480 1,071 -0.02(-0.36%)
Jun 03, 2021 5.600 5.600 5.500 5.500 2,628 -0.12(-2.14%)
Jun 02, 2021 5.650 5.650 5.620 5.620 1,435 -0.07(-1.23%)
Jun 01, 2021 5.650 5.690 5.650 5.690 315 -0.01(-0.18%)
May 31, 2021 5.680 5.700 5.660 5.700 450 +0.00(+0.00%)
May 28, 2021 5.750 5.800 5.650 5.700 7,355 -0.04(-0.70%)
May 27, 2021 5.700 5.740 5.700 5.740 700 -0.01(-0.17%)
May 26, 2021 5.750 5.750 5.700 5.750 2,049 +0.01(+0.17%)
May 25, 2021 5.750 5.780 5.700 5.740 1,485 -0.01(-0.17%)
May 21, 2021 5.750 5.750 5.750 0 -0.05(-0.86%)
May 20, 2021 5.800 5.830 5.800 5.800 816 -0.02(-0.34%)
May 19, 2021 5.800 5.820 5.800 5.820 1,250 +0.06(+1.04%)
May 18, 2021 5.880 5.900 5.750 5.760 2,120 -0.09(-1.54%)
May 17, 2021 5.950 6.000 5.850 5.850 4,627 -0.08(-1.35%)
May 14, 2021 5.650 5.940 5.600 5.930 16,205 +0.33(+5.89%)
May 13, 2021 5.570 5.650 5.500 5.600 13,649 -0.02(-0.36%)
May 12, 2021 5.640 5.640 5.560 5.620 500 -0.02(-0.35%)
May 11, 2021 5.640 5.640 5.640 5.640 135 +0.00(+0.00%)
May 10, 2021 5.650 5.650 5.640 5.640 1,612 +0.00(+0.00%)
May 07, 2021 5.650 5.650 5.640 5.640 2,955 +0.09(+1.62%)
May 06, 2021 5.600 5.650 5.400 5.550 17,033 -0.09(-1.60%)
May 05, 2021 5.600 5.650 5.600 5.640 27,500 +0.14(+2.55%)
May 04, 2021 5.550 5.650 5.500 5.500 6,100 -0.10(-1.79%)
May 03, 2021 5.640 5.720 5.600 5.600 4,052 +0.05(+0.90%)
Apr 30, 2021 5.650 5.650 5.550 5.550 6,400 -0.11(-1.94%)
Apr 29, 2021 5.900 5.900 5.660 5.660 8,597 -0.32(-5.35%)
Apr 28, 2021 6.000 6.000 5.910 5.980 6,670 +0.06(+1.01%)
Apr 27, 2021 6.050 6.050 5.900 5.920 22,811 -0.04(-0.67%)
Apr 26, 2021 5.850 6.000 5.850 5.960 24,311 +0.11(+1.88%)
Apr 23, 2021 6.000 6.000 5.850 5.850 3,400 +0.00(+0.00%)
Apr 22, 2021 6.000 6.000 5.800 5.850 5,815 -0.05(-0.85%)
Apr 21, 2021 5.900 6.000 5.700 5.900 2,893 +0.00(+0.00%)
Apr 20, 2021 5.270 5.900 4.880 5.900 9,565 +0.63(+11.95%)
Apr 19, 2021 5.200 5.500 5.200 5.270 4,527 +0.12(+2.33%)
Apr 16, 2021 5.300 5.300 4.860 5.150 8,600 -0.05(-0.96%)
Apr 15, 2021 5.000 5.200 5.000 5.200 8,000 +0.30(+6.12%)
Apr 14, 2021 5.150 5.150 4.900 4.900 4,970 -0.10(-2.00%)
Apr 13, 2021 4.850 5.000 4.700 5.000 8,502 +0.30(+6.38%)
Apr 12, 2021 5.200 5.200 4.350 4.700 10,501 -0.20(-4.08%)
Apr 09, 2021 5.000 5.200 4.900 4.900 4,100 -0.10(-2.00%)
Apr 08, 2021 5.150 5.250 5.000 5.000 7,045 -0.08(-1.57%)
Apr 07, 2021 5.400 5.400 5.080 5.080 3,100 -0.32(-5.93%)
Apr 06, 2021 5.300 5.450 5.000 5.400 4,900 -0.08(-1.46%)
Apr 05, 2021 5.650 5.650 5.300 5.480 3,709 +0.08(+1.48%)
Apr 01, 2021 5.400 5.400 5.400 0 -0.10(-1.82%)
Mar 31, 2021 5.100 5.500 4.800 5.500 11,820 +0.40(+7.84%)
Mar 30, 2021 5.500 5.500 4.600 5.100 8,963 -0.68(-11.76%)
Mar 29, 2021 5.950 5.950 5.780 5.780 950 -0.12(-2.03%)
Mar 26, 2021 6.200 6.250 5.900 5.900 4,800 -0.10(-1.67%)
Mar 25, 2021 6.210 6.210 5.750 6.000 11,390 -0.30(-4.76%)
Mar 24, 2021 6.550 6.650 6.280 6.300 12,725 -0.10(-1.56%)
Mar 23, 2021 6.750 6.800 6.400 6.400 9,733 -0.35(-5.19%)
Mar 22, 2021 6.600 6.940 6.500 6.750 7,956 +0.30(+4.65%)
Mar 19, 2021 6.500 6.500 6.300 6.450 1,200 +0.20(+3.20%)
Mar 18, 2021 6.600 6.900 6.250 6.250 8,420 -0.40(-6.02%)
Mar 17, 2021 6.775 6.900 6.650 6.650 7,005 -0.35(-5.00%)
Mar 16, 2021 7.090 7.090 6.750 7.000 3,785 -0.05(-0.71%)
Mar 15, 2021 6.500 7.350 6.200 7.050 14,310 +0.75(+11.90%)
Mar 12, 2021 6.650 6.890 5.550 6.300 54,600 +0.30(+5.00%)
Mar 11, 2021 7.100 7.100 6.000 6.000 12,575 -1.20(-16.67%)
Mar 10, 2021 7.100 7.250 7.100 7.200 16,520 +0.20(+2.86%)
Mar 09, 2021 7.010 7.010 6.810 7.000 6,907 +0.01(+0.14%)
Mar 08, 2021 7.250 7.250 6.990 6.990 9,750 -0.01(-0.14%)
Mar 05, 2021 7.450 7.450 6.700 7.000 6,600 -0.22(-3.05%)
Mar 04, 2021 7.750 7.750 7.000 7.220 9,300 -0.63(-8.03%)
Mar 03, 2021 8.000 8.050 7.850 7.850 4,703 -0.15(-1.88%)
Mar 02, 2021 8.300 8.300 8.000 8.000 2,640 -0.25(-3.03%)
Mar 01, 2021 7.740 8.250 7.740 8.250 15,491 +0.66(+8.70%)
Feb 26, 2021 7.750 7.750 7.500 7.590 6,600 -0.11(-1.43%)
Feb 25, 2021 7.700 7.700 7.700 7.700 820 +0.00(+0.00%)
Feb 24, 2021 7.650 7.750 7.650 7.700 2,514 +0.10(+1.32%)
Feb 23, 2021 8.550 8.550 7.425 7.600 23,693 -1.30(-14.61%)
Feb 22, 2021 8.900 8.950 8.800 8.900 4,817 -0.02(-0.22%)
Feb 19, 2021 8.850 8.950 8.800 8.920 6,800 -0.08(-0.89%)
Feb 18, 2021 9.030 9.040 8.950 9.000 9,410 -0.06(-0.66%)
Feb 17, 2021 9.030 9.060 9.030 9.060 7,235 +0.01(+0.11%)
Feb 16, 2021 8.850 9.100 8.850 9.050 14,553 +0.25(+2.84%)
Feb 12, 2021 8.800 8.800 8.800 0 -0.05(-0.56%)
Feb 11, 2021 8.750 8.900 8.700 8.850 25,225 +0.10(+1.14%)
Feb 10, 2021 8.500 8.900 8.500 8.750 17,449 +0.20(+2.34%)
Feb 09, 2021 8.600 9.150 8.550 8.550 38,155 +0.20(+2.40%)
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.
 
 
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.