Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bright Minds Biosciences Inc (CSE: DRUG )

1.430 UNCHANGED

Official Closing Price Updated: 11:48 AM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	1.430			1.430	0	-0.14(-8.92%)
May 14, 2024	1.570			1.570	100	+0.04(+2.61%)
May 13, 2024	1.490	1.530	1.490	1.530	200	+0.16(+11.68%)
May 03, 2024				1.370	1	+0.07(+5.38%)
Apr 30, 2024	1.300			1.300	0	-0.17(-11.56%)
Apr 26, 2024				1.470	10	-0.18(-10.91%)
Apr 24, 2024	1.650			1.650	0	+0.00(+0.00%)
Apr 11, 2024				1.650	0	+0.17(+11.49%)
Mar 26, 2024				1.480	0	-0.32(-17.78%)
Mar 15, 2024				1.800	0	+0.02(+1.12%)
Mar 14, 2024	1.850	1.850	1.780	1.780	400	-0.31(-14.83%)
Mar 12, 2024	2.090			2.090	100	-0.06(-2.79%)
Mar 07, 2024				2.150	0	-0.29(-11.89%)
Feb 29, 2024				2.440	0	-0.05(-2.01%)
Feb 20, 2024				2.490	0	-0.11(-4.23%)
Feb 14, 2024				2.600	0	+0.00(+0.00%)
Feb 06, 2024				2.600	0	-0.40(-13.33%)
Feb 05, 2024	3.000	3.000	3.000	3.000	140	+0.15(+5.26%)
Feb 02, 2024	2.720	3.070	2.700	2.850	4,500	+0.41(+16.80%)
Jan 24, 2024				2.440	0	-0.25(-9.29%)
Jan 16, 2024				2.690	0	+0.19(+7.60%)
Jan 11, 2024				2.500	0	-0.15(-5.66%)
Jan 09, 2024	2.650			2.650	0	+0.15(+6.00%)
Jan 08, 2024	2.490	2.500	2.490	2.500	1,072	+0.38(+17.92%)
Jan 02, 2024	2.120			2.120	100	+0.00(+0.00%)
Dec 29, 2023				2.120	0	+0.12(+6.00%)
Dec 15, 2023				2.000	0	+0.03(+1.52%)
Dec 12, 2023	1.970			1.970	31	-0.08(-3.90%)
Dec 07, 2023				2.050	0	-0.04(-1.91%)
Dec 06, 2023	2.090	2.090	2.090	2.090	100	+0.28(+15.47%)
Nov 30, 2023				1.810	0	-0.05(-2.69%)
Nov 29, 2023	1.860	1.860	1.860	1.860	600	+0.16(+9.41%)
Nov 16, 2023				1.700	0	+0.01(+0.59%)
Nov 13, 2023	1.690			1.690	0	-0.03(-1.74%)
Nov 08, 2023	1.720			1.720	0	-0.14(-7.53%)
Nov 06, 2023	1.860			1.860	11	+0.00(+0.00%)
Nov 03, 2023	1.860	1.860	1.860	1.860	100	+0.01(+0.54%)
Oct 30, 2023	1.850			1.850	0	-0.15(-7.50%)
Oct 23, 2023	2.000			2.000	0	-0.02(-0.99%)
Oct 19, 2023	2.020			2.020	0	-0.11(-5.16%)
Oct 06, 2023				2.130	1	+0.13(+6.50%)
Oct 05, 2023	2.070	2.070	2.000	2.000	300	-0.29(-12.66%)
Oct 04, 2023	2.290	2.290	2.290	2.290	100	+0.33(+16.84%)
Oct 02, 2023	1.960			1.960	0	-0.19(-8.84%)
Sep 28, 2023				2.150	0	-0.02(-0.92%)
Sep 27, 2023	2.170	2.170	2.170	2.170	200	-0.18(-7.66%)
Sep 20, 2023				2.350	20	+0.15(+6.82%)
Sep 15, 2023				2.200	0	+0.00(+0.00%)
Sep 14, 2023	2.200	2.200	2.200	2.200	1,000	-0.13(-5.58%)
Sep 13, 2023	2.330	2.330	2.330	2.330	100	-0.10(-4.12%)
Sep 12, 2023	2.470	2.470	2.430	2.430	780	-0.09(-3.57%)
Sep 11, 2023	2.510	2.520	2.470	2.520	5,388	-0.28(-10.00%)
Sep 07, 2023	2.800			2.800	100	+0.00(+0.00%)
Sep 06, 2023	2.810	2.830	2.800	2.800	2,403	-0.20(-6.67%)
Sep 05, 2023	3.000	3.000	2.980	3.000	1,222	+0.05(+1.69%)
Sep 01, 2023				2.950	0	+0.10(+3.51%)
Aug 31, 2023	3.080	3.080	2.820	2.850	24,000	-0.55(-16.18%)
Aug 30, 2023	3.320	3.400	3.320	3.400	350	-0.20(-5.56%)
Aug 23, 2023				3.600	0	+0.06(+1.69%)
Aug 22, 2023	3.540	3.540	3.540	3.540	140	+0.00(+0.00%)
Aug 21, 2023	3.550	3.550	3.540	3.540	1,000	+0.09(+2.61%)
Aug 15, 2023	3.450			3.450	0	+0.20(+6.15%)
Aug 11, 2023				3.250	0	-0.07(-2.11%)
Aug 10, 2023	3.600	3.750	3.140	3.320	4,500	-0.70(-17.41%)
Aug 09, 2023	4.920	4.920	4.020	4.020	17,875	-1.43(-26.24%)
Aug 08, 2023	7.300	8.580	5.450	5.450	51,714	+0.40(+7.92%)
Aug 04, 2023				5.050	0	+0.00(+0.00%)
Aug 02, 2023	5.050			5.050	100	-0.15(-2.88%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Bright Minds Biosciences Inc (CSE: DRUG )

Historical Prices