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 (%)
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%)
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.