Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearmind Medicine Inc (NQ: CMND )

1.210 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 0.4800 0.4999 0.4701 0.4750 68,520 -0.03(-5.00%)
Jun 29, 2023 0.4800 0.5000 0.4673 0.5000 79,504 +0.02(+4.14%)
Jun 28, 2023 0.5000 0.4950 0.4800 0.4801 76,875 -0.01(-1.13%)
Jun 27, 2023 0.5400 0.5400 0.4801 0.4856 212,019 -0.06(-11.71%)
Jun 26, 2023 0.5100 0.5700 0.4571 0.5500 691,365 +0.03(+5.97%)
Jun 23, 2023 0.4900 0.6800 0.4800 0.5190 5,262,470 +0.07(+14.49%)
Jun 22, 2023 0.5010 0.5050 0.4300 0.4533 308,347 -0.05(-9.38%)
Jun 21, 2023 0.5211 0.5275 0.5000 0.5002 255,868 -0.02(-4.07%)
Jun 20, 2023 0.5292 0.5332 0.5200 0.5214 113,025 -0.02(-3.34%)
Jun 16, 2023 0.5500 0.5500 0.5300 0.5394 314,810 -0.01(-1.03%)
Jun 15, 2023 0.5300 0.5500 0.5300 0.5450 93,851 +0.01(+1.30%)
Jun 14, 2023 0.5200 0.5597 0.5172 0.5380 70,807 +0.02(+3.46%)
Jun 13, 2023 0.5380 0.5476 0.5101 0.5200 257,843 -0.03(-5.04%)
Jun 12, 2023 0.5500 0.5698 0.5220 0.5476 105,916 +0.01(+1.07%)
Jun 09, 2023 0.5300 0.5680 0.5100 0.5418 224,139 -0.01(-1.49%)
Jun 08, 2023 0.5344 0.5590 0.5344 0.5500 70,205 +0.01(+1.07%)
Jun 07, 2023 0.5400 0.5500 0.5300 0.5442 86,953 +0.00(+0.78%)
Jun 06, 2023 0.5230 0.5598 0.5100 0.5400 146,409 -0.03(-5.25%)
Jun 05, 2023 0.5500 0.5699 0.5300 0.5699 180,506 +0.01(+1.77%)
Jun 02, 2023 0.5798 0.5798 0.5500 0.5600 162,956 -0.00(-0.18%)
Jun 01, 2023 0.5893 0.5893 0.5610 0.5610 126,203 -0.02(-3.28%)
May 31, 2023 0.6000 0.6015 0.5763 0.5800 101,610 -0.03(-4.92%)
May 30, 2023 0.6050 0.6100 0.5737 0.6100 216,134 +0.00(+0.66%)
May 26, 2023 0.6000 0.6100 0.5478 0.6060 286,607 -0.00(-0.43%)
May 25, 2023 0.6000 0.6100 0.5983 0.6086 192,901 -0.00(-0.15%)
May 24, 2023 0.6100 0.6156 0.5902 0.6095 164,693 -0.01(-0.99%)
May 23, 2023 0.6000 0.6200 0.5900 0.6156 171,621 +0.02(+2.60%)
May 22, 2023 0.6013 0.6196 0.5830 0.6000 478,221 -0.02(-2.76%)
May 19, 2023 0.6570 0.6570 0.6020 0.6170 2,681,931 +0.02(+2.97%)
May 18, 2023 0.5970 0.6100 0.5800 0.5992 197,432 -0.00(-0.30%)
May 17, 2023 0.6010 0.6165 0.5800 0.6010 226,649 +0.02(+2.74%)
May 16, 2023 0.6100 0.6199 0.5800 0.5850 439,978 -0.02(-3.62%)
May 15, 2023 0.6200 0.6880 0.6000 0.6070 906,781 -0.04(-6.04%)
May 12, 2023 0.7100 0.7900 0.6150 0.6460 11,464,629 +0.06(+9.51%)
May 11, 2023 0.5800 0.5899 0.5650 0.5899 183,758 +0.01(+1.79%)
May 10, 2023 0.5900 0.6000 0.5630 0.5795 180,829 -0.01(-1.78%)
May 09, 2023 0.6100 0.6100 0.5800 0.5900 170,717 +0.00(+0.00%)
May 08, 2023 0.6100 0.6057 0.5610 0.5900 176,499 +0.00(+0.32%)
May 05, 2023 0.5900 0.6140 0.5702 0.5881 187,538 -0.02(-3.59%)
May 04, 2023 0.6342 0.6380 0.5600 0.6100 376,697 +0.00(+0.00%)
May 03, 2023 0.5800 0.6100 0.5452 0.6100 270,230 +0.05(+8.77%)
May 02, 2023 0.5899 0.6000 0.5500 0.5608 293,006 -0.01(-1.61%)
May 01, 2023 0.5480 0.5900 0.5461 0.5700 330,427 +0.01(+2.70%)
Apr 28, 2023 0.5745 0.5800 0.5456 0.5550 619,988 -0.04(-5.95%)
Apr 27, 2023 0.5900 0.6500 0.5800 0.5901 886,984 -0.10(-15.03%)
Apr 26, 2023 0.7057 0.8223 0.5925 0.6945 17,228,316 +0.14(+25.82%)
Apr 25, 2023 0.5500 0.5842 0.5330 0.5520 318,425 -0.02(-3.12%)
Apr 24, 2023 0.6100 0.6200 0.5300 0.5698 691,535 -0.04(-6.19%)
Apr 21, 2023 0.6100 0.6800 0.6001 0.6074 1,572,415 -0.03(-4.35%)
Apr 20, 2023 0.5784 0.6990 0.5600 0.6350 3,525,102 +0.07(+13.13%)
Apr 19, 2023 0.7000 0.8159 0.5525 0.5613 23,262,250 +0.06(+12.06%)
Apr 18, 2023 0.5700 0.5800 0.4806 0.5009 545,966 -0.08(-13.62%)
Apr 17, 2023 0.5800 0.6400 0.5350 0.5799 1,107,352 -0.02(-3.35%)
Apr 14, 2023 0.4891 0.6300 0.4713 0.6000 1,577,784 +0.07(+13.23%)
Apr 13, 2023 0.5400 0.5700 0.4900 0.5299 833,525 -0.01(-1.85%)
Apr 12, 2023 0.4884 0.5700 0.4800 0.5399 2,010,649 +0.00(+0.92%)
Apr 11, 2023 0.6200 0.6693 0.5020 0.5350 21,108,396 +0.11(+24.71%)
Apr 10, 2023 0.4000 0.4420 0.3851 0.4290 1,258,234 +0.05(+11.81%)
Apr 06, 2023 0.3900 0.4084 0.3661 0.3837 784,263 +0.00(+0.18%)
Apr 05, 2023 0.4050 0.4300 0.3813 0.3830 907,637 -0.01(-1.62%)
Apr 04, 2023 0.4000 0.4490 0.3702 0.3893 4,564,100 -0.64(-62.21%)
Apr 03, 2023 1.150 1.200 0.9192 1.030 242,811 -0.12(-10.43%)
Mar 31, 2023 1.270 1.320 1.110 1.150 126,425 -0.14(-10.85%)
Mar 30, 2023 1.410 1.540 1.250 1.290 194,542 -0.12(-8.51%)
Mar 29, 2023 1.610 1.670 1.260 1.410 211,666 -0.18(-11.32%)
Mar 28, 2023 2.200 2.290 1.500 1.590 152,174 -0.66(-29.33%)
Mar 27, 2023 2.330 2.410 2.150 2.250 90,135 -0.24(-9.61%)
Mar 24, 2023 2.500 2.670 2.480 2.489 39,499 -0.06(-2.19%)
Mar 23, 2023 2.810 2.880 2.500 2.545 56,454 -0.30(-10.70%)
Mar 22, 2023 2.860 3.000 2.770 2.850 69,606 -0.09(-2.96%)
Mar 21, 2023 3.070 3.150 2.900 2.937 80,805 -0.26(-8.23%)
Mar 20, 2023 3.450 3.600 3.070 3.200 127,967 -0.35(-9.86%)
Mar 17, 2023 3.450 3.606 3.000 3.550 340,380 +0.19(+5.65%)
Mar 16, 2023 3.900 4.150 3.135 3.360 303,034 -0.21(-5.88%)
Mar 15, 2023 3.780 3.790 3.520 3.570 113,691 -0.25(-6.54%)
Mar 14, 2023 4.330 4.340 3.706 3.820 370,412 -0.43(-10.12%)
Mar 13, 2023 4.100 5.042 4.060 4.250 9,897,221 +0.75(+21.43%)
Mar 10, 2023 3.250 3.500 3.200 3.500 27,226 +0.15(+4.48%)
Mar 09, 2023 3.215 3.350 3.206 3.350 24,102 +0.15(+4.69%)
Mar 08, 2023 3.060 3.289 3.060 3.200 19,825 +0.12(+3.90%)
Mar 07, 2023 3.140 3.250 3.070 3.080 7,159 +0.04(+1.32%)
Mar 06, 2023 3.330 3.330 3.030 3.040 4,399 -0.11(-3.49%)
Mar 03, 2023 3.020 3.150 3.020 3.150 2,887 +0.06(+1.94%)
Mar 02, 2023 3.010 3.090 3.010 3.090 2,726 -0.01(-0.32%)
Mar 01, 2023 3.140 3.261 3.020 3.100 20,169 -0.14(-4.32%)
Feb 28, 2023 2.980 3.455 2.940 3.240 34,343 +0.34(+11.72%)
Feb 27, 2023 3.260 3.375 2.900 2.900 33,513 -0.52(-15.20%)
Feb 24, 2023 3.300 3.500 3.250 3.420 14,517 +0.12(+3.64%)
Feb 23, 2023 3.430 3.700 3.250 3.300 37,140 -0.27(-7.56%)
Feb 22, 2023 3.680 3.710 3.250 3.570 114,210 -0.18(-4.80%)
Feb 21, 2023 3.600 3.750 3.540 3.750 6,069 +0.05(+1.35%)
Feb 17, 2023 3.520 3.700 3.520 3.700 5,125 +0.05(+1.37%)
Feb 16, 2023 3.560 3.695 3.520 3.650 9,018 +0.00(+0.00%)
Feb 15, 2023 3.630 3.860 3.530 3.650 17,791 +0.03(+0.83%)
Feb 14, 2023 3.860 3.860 3.620 3.620 15,824 -0.25(-6.46%)
Feb 13, 2023 3.880 4.000 3.760 3.870 32,356 -0.13(-3.25%)
Feb 10, 2023 3.710 4.000 3.710 4.000 14,200 +0.07(+1.78%)
Feb 09, 2023 3.880 4.060 3.750 3.930 25,398 +0.07(+1.81%)
Feb 08, 2023 4.090 4.090 3.800 3.860 3,341 -0.12(-3.02%)
Feb 07, 2023 3.950 4.060 3.811 3.980 35,329 -0.08(-1.97%)
Feb 06, 2023 3.570 4.060 3.570 4.060 57,930 +0.36(+9.73%)
Feb 03, 2023 3.620 3.900 3.560 3.700 35,602 +0.02(+0.54%)
Feb 02, 2023 3.570 3.720 3.490 3.680 27,520 +0.32(+9.52%)
Feb 01, 2023 3.470 3.570 3.340 3.360 26,418 -0.21(-5.88%)
Jan 31, 2023 3.710 3.860 3.350 3.570 126,944 -0.06(-1.65%)
Jan 30, 2023 3.800 3.920 3.490 3.630 90,581 -0.29(-7.40%)
Jan 27, 2023 3.740 4.110 3.700 3.920 79,325 +0.13(+3.43%)
Jan 26, 2023 3.670 3.900 3.670 3.790 20,767 -0.11(-2.82%)
Jan 25, 2023 4.210 4.730 3.500 3.900 198,447 -0.06(-1.52%)
Jan 24, 2023 3.950 4.080 3.950 3.960 15,743 -0.02(-0.63%)
Jan 23, 2023 4.600 4.600 3.760 3.985 61,015 -0.69(-14.67%)
Jan 20, 2023 4.500 4.710 4.200 4.670 43,979 +0.19(+4.24%)
Jan 19, 2023 4.500 4.554 4.140 4.480 16,939 -0.07(-1.54%)
Jan 18, 2023 4.530 4.750 4.050 4.550 30,839 +0.32(+7.57%)
Jan 17, 2023 4.800 4.810 4.030 4.230 108,820 -0.53(-11.13%)
Jan 13, 2023 4.690 4.960 4.400 4.760 43,281 +0.15(+3.25%)
Jan 12, 2023 5.000 5.000 4.350 4.610 65,349 -0.29(-5.92%)
Jan 11, 2023 4.490 5.100 4.290 4.900 285,807 +0.56(+12.90%)
Jan 10, 2023 4.130 4.600 3.670 4.340 206,568 +0.76(+21.23%)
Jan 09, 2023 3.750 4.750 3.570 3.580 443,977 +0.08(+2.29%)
Jan 06, 2023 3.260 3.500 3.260 3.500 14,455 +0.00(+0.00%)
Jan 05, 2023 3.570 3.580 3.397 3.500 55,344 +0.24(+7.36%)
Jan 04, 2023 3.120 3.400 3.120 3.260 16,900 +0.13(+4.15%)
Jan 03, 2023 3.160 3.284 3.060 3.130 16,373 -0.03(-0.95%)
Dec 30, 2022 3.260 3.500 3.110 3.160 18,069 -0.14(-4.24%)
Dec 29, 2022 3.510 3.560 3.110 3.300 26,761 -0.05(-1.49%)
Dec 28, 2022 3.550 3.640 3.330 3.350 45,697 -0.43(-11.38%)
Dec 27, 2022 3.760 3.950 3.570 3.780 34,050 -0.14(-3.53%)
Dec 23, 2022 4.000 4.000 3.630 3.918 46,676 +0.06(+1.51%)
Dec 22, 2022 4.000 4.000 3.800 3.860 24,097 -0.04(-1.03%)
Dec 21, 2022 4.040 4.040 3.780 3.900 26,223 +0.02(+0.52%)
Dec 20, 2022 3.920 3.970 3.710 3.880 40,454 -0.03(-0.74%)
Dec 19, 2022 4.070 4.070 3.600 3.909 59,153 -0.23(-5.59%)
Dec 16, 2022 4.190 4.450 3.880 4.140 125,717 +0.11(+2.69%)
Dec 15, 2022 3.900 5.100 3.650 4.031 1,290,970 +0.85(+26.77%)
Dec 14, 2022 4.040 4.040 3.180 3.180 15,626 -0.21(-6.19%)
Dec 13, 2022 3.310 3.990 3.240 3.390 108,078 +0.36(+11.88%)
Dec 12, 2022 3.080 3.340 3.030 3.030 6,912 +0.03(+1.00%)
Dec 09, 2022 3.180 3.300 3.000 3.000 27,888 -0.08(-2.60%)
Dec 08, 2022 3.190 3.400 3.040 3.080 12,158 -0.11(-3.35%)
Dec 07, 2022 3.410 3.640 3.100 3.187 63,807 -0.33(-9.47%)
Dec 06, 2022 3.500 3.850 3.420 3.520 18,855 -0.18(-4.86%)
Dec 05, 2022 3.990 3.990 3.351 3.700 153,946 +0.00(+0.00%)
Dec 02, 2022 3.800 3.850 3.610 3.700 57,693 +0.10(+2.77%)
Dec 01, 2022 3.930 4.170 3.600 3.600 27,648 -0.27(-6.97%)
Nov 30, 2022 3.190 4.900 3.000 3.870 130,680 +0.57(+17.27%)
Nov 29, 2022 3.940 3.940 3.160 3.300 45,254 -0.61(-15.60%)
Nov 28, 2022 4.380 4.590 3.800 3.910 47,183 -0.65(-14.25%)
Nov 25, 2022 5.240 5.600 4.500 4.560 66,881 -0.05(-1.08%)
Nov 23, 2022 4.180 5.028 4.180 4.610 74,570 +0.11(+2.44%)
Nov 22, 2022 4.730 5.000 4.220 4.500 80,642 -0.65(-12.62%)
Nov 21, 2022 5.850 6.100 5.150 5.150 132,914 -0.66(-11.36%)
Nov 18, 2022 5.350 6.000 5.300 5.810 206,673 +0.48(+9.01%)
Nov 17, 2022 5.300 5.600 4.880 5.330 49,922 -0.22(-3.96%)
Nov 16, 2022 5.830 5.830 5.060 5.550 102,032 -0.35(-5.93%)
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.