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 )

1.370 UNCHANGED

Streaming Delayed Price Updated: 2:04 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Bright Minds Biosciences Inc (CSE: DRUG )

Historical Prices