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 (%)
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%)
Sep 01, 2021 6.650 7.130 6.650 7.120 8,174 +0.51(+7.72%)
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%)
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.