Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
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%)
Nov 01, 2021 8.850 9.150 8.850 9.150 5,478 +0.40(+4.57%)
Oct 29, 2021 8.600 8.850 8.550 8.750 5,002 +0.10(+1.16%)
Oct 28, 2021 8.700 8.700 8.500 8.650 2,198 -0.05(-0.57%)
Oct 27, 2021 8.660 8.700 8.550 8.700 2,352 -0.05(-0.57%)
Oct 26, 2021 8.430 8.750 8.400 8.750 3,862 +0.35(+4.17%)
Oct 25, 2021 8.200 8.490 8.200 8.400 8,600 +0.12(+1.45%)
Oct 22, 2021 8.430 8.430 7.850 8.280 30,707 -0.15(-1.78%)
Oct 21, 2021 8.750 8.750 8.000 8.430 24,076 -0.36(-4.10%)
Oct 20, 2021 9.000 9.000 8.790 8.790 3,200 -0.11(-1.24%)
Oct 19, 2021 9.050 9.050 8.850 8.900 4,487 -0.18(-1.98%)
Oct 18, 2021 9.150 9.150 9.080 9.080 680 +0.03(+0.33%)
Oct 15, 2021 9.260 9.260 9.050 9.050 2,175 -0.21(-2.27%)
Oct 14, 2021 9.200 9.300 9.200 9.260 9,805 +0.11(+1.20%)
Oct 13, 2021 9.250 9.250 9.150 9.150 770 -0.10(-1.08%)
Oct 12, 2021 9.330 9.640 9.150 9.250 21,270 +0.17(+1.87%)
Oct 08, 2021 9.080 9.080 9.080 0 +0.00(+0.00%)
Oct 07, 2021 9.050 9.100 9.050 9.080 9,600 +0.03(+0.33%)
Oct 06, 2021 9.140 9.140 9.000 9.050 3,652 +0.05(+0.56%)
Oct 05, 2021 9.150 9.150 8.950 9.000 11,878 -0.10(-1.10%)
Oct 04, 2021 9.110 9.110 9.100 9.100 4,544 +0.00(+0.00%)
Oct 01, 2021 8.980 9.100 8.980 9.100 1,647 +0.06(+0.66%)
Sep 30, 2021 9.260 9.400 9.000 9.040 14,194 -0.11(-1.20%)
Sep 29, 2021 8.410 10.77 8.410 9.150 108,600 +0.70(+8.28%)
Sep 28, 2021 8.500 8.500 8.440 8.450 1,336 -0.10(-1.17%)
Sep 27, 2021 8.890 8.970 8.550 8.550 6,174 -0.39(-4.36%)
Sep 24, 2021 8.550 9.000 8.550 8.940 7,030 +0.61(+7.32%)
Sep 23, 2021 7.750 8.330 7.750 8.330 3,937 +0.68(+8.89%)
Sep 22, 2021 7.650 7.650 7.650 7.650 100 +0.01(+0.13%)
Sep 21, 2021 7.740 7.740 7.610 7.640 2,400 +0.03(+0.39%)
Sep 20, 2021 7.640 7.750 7.600 7.610 4,412 -0.04(-0.52%)
Sep 17, 2021 7.000 7.650 6.990 7.650 19,132 +0.69(+9.91%)
Sep 16, 2021 6.870 6.980 6.870 6.960 6,471 +0.10(+1.46%)
Sep 15, 2021 6.850 6.860 6.770 6.860 6,252 -0.01(-0.15%)
Sep 14, 2021 6.920 6.940 6.870 6.870 1,800 -0.03(-0.43%)
Sep 13, 2021 6.910 6.910 6.840 6.900 2,445 +0.00(+0.00%)
Sep 10, 2021 6.950 6.950 6.900 6.900 2,815 -0.10(-1.43%)
Sep 09, 2021 7.050 7.100 7.000 7.000 5,563 -0.04(-0.57%)
Sep 08, 2021 7.000 7.040 6.900 7.040 6,600 +0.04(+0.57%)
Sep 07, 2021 7.000 7.050 6.900 7.000 11,322 +0.00(+0.00%)
Sep 02, 2021 7.000 7.000 7.000 0 -0.12(-1.69%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.