Skip to main content

Clearmind Medicine Inc (NQ: CMND )

1.160 -0.040 (-3.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.680 3.080 2.620 2.810 719,307 +0.21(+8.08%)
Dec 28, 2023 2.550 2.699 2.530 2.600 60,553 +0.03(+1.17%)
Dec 27, 2023 2.690 2.800 2.570 2.570 107,238 -0.19(-6.88%)
Dec 26, 2023 3.000 3.000 2.750 2.760 114,860 -0.27(-8.91%)
Dec 22, 2023 3.170 3.300 2.900 3.030 119,331 -0.09(-2.88%)
Dec 21, 2023 2.920 3.310 2.900 3.120 263,661 +0.12(+4.00%)
Dec 20, 2023 2.710 3.120 2.710 3.000 246,430 +0.25(+9.09%)
Dec 19, 2023 2.710 2.850 2.700 2.750 96,808 -0.02(-0.72%)
Dec 18, 2023 2.730 2.846 2.690 2.770 109,955 -0.02(-0.72%)
Dec 15, 2023 2.930 2.980 2.610 2.790 305,261 -0.02(-0.71%)
Dec 14, 2023 2.900 3.100 2.680 2.810 232,544 +0.02(+0.72%)
Dec 13, 2023 2.540 2.850 2.540 2.790 129,923 +0.13(+4.89%)
Dec 12, 2023 2.650 2.880 2.560 2.660 168,931 -0.38(-12.50%)
Dec 11, 2023 3.140 3.140 2.850 3.040 279,270 -0.26(-7.88%)
Dec 08, 2023 3.660 3.720 3.210 3.300 329,759 -0.46(-12.23%)
Dec 07, 2023 3.890 3.890 3.600 3.760 440,808 -0.26(-6.47%)
Dec 06, 2023 4.230 4.390 3.879 4.020 1,115,204 -0.35(-8.01%)
Dec 05, 2023 5.860 6.800 4.330 4.370 40,309,476 +0.54(+14.10%)
Dec 04, 2023 4.140 4.720 3.500 3.830 1,176,099 -0.31(-7.49%)
Dec 01, 2023 4.230 5.150 3.800 4.140 10,843,406 +0.64(+18.29%)
Nov 30, 2023 6.000 6.480 3.150 3.500 6,381,705 -0.55(-13.58%)
Nov 29, 2023 3.320 4.800 3.010 4.050 1,669,894 +0.73(+21.99%)
Nov 28, 2023 3.270 4.750 2.521 3.320 3,710,883 +3.22(+3210.07%)
Nov 27, 2023 0.1193 0.1194 0.1000 0.1003 1,824,282 -0.02(-16.21%)
Nov 24, 2023 0.1152 0.1219 0.1152 0.1197 984,262 +0.00(+0.76%)
Nov 22, 2023 0.1220 0.1229 0.1152 0.1188 608,358 -0.00(-1.57%)
Nov 21, 2023 0.1145 0.1211 0.1110 0.1207 1,359,708 +0.00(+1.43%)
Nov 20, 2023 0.1300 0.1300 0.1091 0.1190 1,157,092 -0.01(-8.39%)
Nov 17, 2023 0.1220 0.1350 0.1176 0.1299 756,446 +0.01(+7.36%)
Nov 16, 2023 0.1290 0.1290 0.1171 0.1210 604,068 -0.01(-4.72%)
Nov 15, 2023 0.1288 0.1380 0.1210 0.1270 404,837 -0.00(-3.42%)
Nov 14, 2023 0.1293 0.1400 0.1214 0.1315 746,149 -0.01(-4.01%)
Nov 13, 2023 0.1322 0.1370 0.1237 0.1370 405,632 +0.00(+3.01%)
Nov 10, 2023 0.1400 0.1450 0.1250 0.1330 404,474 -0.01(-6.99%)
Nov 09, 2023 0.1528 0.1550 0.1326 0.1430 1,824,813 -0.01(-6.23%)
Nov 08, 2023 0.1400 0.1598 0.1350 0.1525 1,698,215 +0.01(+8.85%)
Nov 07, 2023 0.1450 0.1457 0.1381 0.1401 241,835 -0.00(-1.34%)
Nov 06, 2023 0.1404 0.1487 0.1351 0.1420 1,012,857 +0.00(+2.16%)
Nov 03, 2023 0.1400 0.1420 0.1346 0.1390 597,053 +0.00(+0.00%)
Nov 02, 2023 0.1400 0.1439 0.1350 0.1390 938,165 -0.00(-1.42%)
Nov 01, 2023 0.1260 0.1470 0.1160 0.1410 1,869,499 +0.02(+15.67%)
Oct 31, 2023 0.1283 0.1300 0.1200 0.1219 466,811 -0.00(-3.25%)
Oct 30, 2023 0.1343 0.1343 0.1218 0.1260 412,417 -0.01(-4.55%)
Oct 27, 2023 0.1330 0.1420 0.1270 0.1320 993,707 +0.00(+0.00%)
Oct 26, 2023 0.1355 0.1369 0.1226 0.1320 2,087,003 +0.00(+1.54%)
Oct 25, 2023 0.1327 0.1394 0.1206 0.1300 936,454 -0.01(-7.14%)
Oct 24, 2023 0.1400 0.1457 0.1252 0.1400 1,151,415 -0.01(-3.85%)
Oct 23, 2023 0.1433 0.1490 0.1431 0.1456 1,022,497 +0.00(+0.28%)
Oct 20, 2023 0.1470 0.1539 0.1410 0.1452 681,147 -0.00(-2.22%)
Oct 19, 2023 0.1700 0.1700 0.1451 0.1485 1,957,121 -0.01(-8.90%)
Oct 18, 2023 0.1700 0.1770 0.1599 0.1630 1,761,220 -0.01(-3.55%)
Oct 17, 2023 0.1706 0.1743 0.1641 0.1690 2,680,144 +0.00(+1.81%)
Oct 16, 2023 0.1630 0.1780 0.1636 0.1660 2,220,715 -0.01(-7.26%)
Oct 13, 2023 0.1699 0.1860 0.1551 0.1790 4,547,863 -0.01(-5.79%)
Oct 12, 2023 0.1850 0.1975 0.1476 0.1900 9,533,681 -0.04(-16.04%)
Oct 11, 2023 0.1600 0.3450 0.1550 0.2263 63,481,488 +0.07(+48.39%)
Oct 10, 2023 0.1600 0.1590 0.1454 0.1525 881,084 +0.01(+4.45%)
Oct 09, 2023 0.1575 0.1575 0.1408 0.1460 499,954 -0.00(-2.41%)
Oct 06, 2023 0.1603 0.1659 0.1477 0.1496 637,968 -0.01(-6.91%)
Oct 05, 2023 0.1700 0.1750 0.1538 0.1607 314,533 -0.01(-5.69%)
Oct 04, 2023 0.1746 0.1820 0.1637 0.1704 648,157 -0.01(-5.33%)
Oct 03, 2023 0.1511 0.1800 0.1506 0.1800 1,197,538 +0.02(+11.80%)
Oct 02, 2023 0.1609 0.1703 0.1525 0.1610 278,286 +0.00(+0.63%)
Sep 29, 2023 0.1603 0.1670 0.1560 0.1600 590,684 +0.00(+0.00%)
Sep 28, 2023 0.1600 0.1640 0.1560 0.1600 473,392 -0.00(-0.62%)
Sep 27, 2023 0.1700 0.1790 0.1505 0.1610 2,545,434 -0.00(-2.95%)
Sep 26, 2023 0.1560 0.1730 0.1560 0.1659 1,802,839 +0.01(+8.79%)
Sep 25, 2023 0.1580 0.1550 0.1500 0.1525 267,359 -0.00(-2.24%)
Sep 22, 2023 0.1614 0.1614 0.1505 0.1560 743,081 -0.01(-3.70%)
Sep 21, 2023 0.1673 0.1690 0.1530 0.1620 481,118 -0.01(-3.05%)
Sep 20, 2023 0.1733 0.1760 0.1659 0.1671 686,541 -0.01(-5.59%)
Sep 19, 2023 0.1800 0.1839 0.1659 0.1770 1,093,335 +0.00(+0.23%)
Sep 18, 2023 0.1709 0.1900 0.1700 0.1766 1,373,753 -0.00(-1.62%)
Sep 15, 2023 0.1900 0.1900 0.1710 0.1795 2,217,216 -0.00(-2.18%)
Sep 14, 2023 0.2250 0.2300 0.1715 0.1835 6,381,294 -0.22(-54.14%)
Sep 13, 2023 0.4034 0.4108 0.3931 0.4001 350,192 -0.01(-2.41%)
Sep 12, 2023 0.3990 0.4200 0.3946 0.4100 63,053 +0.00(+0.99%)
Sep 11, 2023 0.4064 0.4250 0.3946 0.4060 72,693 -0.01(-3.10%)
Sep 08, 2023 0.4588 0.4588 0.4010 0.4190 122,022 -0.03(-5.84%)
Sep 07, 2023 0.4799 0.4800 0.4226 0.4450 200,329 -0.05(-10.82%)
Sep 06, 2023 0.5398 0.5398 0.4120 0.4990 2,351,962 +0.05(+11.14%)
Sep 05, 2023 0.3800 0.4575 0.3800 0.4490 167,223 +0.04(+11.14%)
Sep 01, 2023 0.4088 0.4100 0.3901 0.4040 21,119 +0.01(+3.27%)
Aug 31, 2023 0.3951 0.4200 0.3900 0.3912 8,718 -0.00(-0.46%)
Aug 30, 2023 0.4047 0.4047 0.3866 0.3930 12,179 -0.01(-1.75%)
Aug 29, 2023 0.3901 0.4280 0.3850 0.4000 30,989 +0.00(+0.05%)
Aug 28, 2023 0.4095 0.4294 0.3800 0.3998 26,016 -0.00(-0.05%)
Aug 25, 2023 0.4152 0.4291 0.3801 0.4000 28,751 -0.01(-2.44%)
Aug 24, 2023 0.4366 0.4366 0.3913 0.4100 31,837 -0.01(-2.38%)
Aug 23, 2023 0.4210 0.4374 0.4010 0.4200 25,238 -0.01(-2.10%)
Aug 22, 2023 0.4100 0.4365 0.3858 0.4290 16,999 +0.00(+0.94%)
Aug 21, 2023 0.4305 0.4399 0.4200 0.4250 50,847 +0.02(+3.66%)
Aug 18, 2023 0.3950 0.4145 0.3854 0.4100 16,913 +0.01(+2.47%)
Aug 17, 2023 0.4250 0.4351 0.3800 0.4001 83,364 -0.07(-14.87%)
Aug 16, 2023 0.4400 0.4700 0.4100 0.4700 206,897 +0.04(+8.29%)
Aug 15, 2023 0.3766 0.4440 0.3766 0.4340 227,716 +0.06(+15.67%)
Aug 14, 2023 0.4050 0.4100 0.3701 0.3752 76,101 -0.03(-8.49%)
Aug 11, 2023 0.4463 0.4463 0.3899 0.4100 77,806 -0.01(-2.10%)
Aug 10, 2023 0.4088 0.4198 0.3900 0.4188 45,948 -0.02(-4.82%)
Aug 09, 2023 0.4352 0.4499 0.4005 0.4400 104,160 +0.00(+0.00%)
Aug 08, 2023 0.4280 0.4500 0.4100 0.4400 83,103 +0.02(+5.77%)
Aug 07, 2023 0.4200 0.4499 0.4160 0.4160 24,746 -0.01(-2.58%)
Aug 04, 2023 0.4626 0.4699 0.4100 0.4270 157,434 -0.04(-8.15%)
Aug 03, 2023 0.4500 0.4653 0.4400 0.4649 40,159 -0.01(-1.06%)
Aug 02, 2023 0.4299 0.4890 0.4200 0.4699 184,203 +0.03(+6.82%)
Aug 01, 2023 0.4510 0.5000 0.4201 0.4399 251,833 -0.00(-0.02%)
Jul 31, 2023 0.4277 0.4495 0.4141 0.4400 14,463 +0.01(+2.92%)
Jul 28, 2023 0.4198 0.4360 0.4125 0.4275 63,449 +0.01(+1.79%)
Jul 27, 2023 0.4402 0.4510 0.4100 0.4200 108,493 -0.02(-4.48%)
Jul 26, 2023 0.4137 0.4450 0.4137 0.4397 42,345 +0.01(+2.11%)
Jul 25, 2023 0.4200 0.4570 0.4100 0.4306 91,432 +0.01(+1.22%)
Jul 24, 2023 0.4300 0.4500 0.4200 0.4254 122,409 -0.02(-5.30%)
Jul 21, 2023 0.4800 0.4800 0.4111 0.4492 673,040 +0.03(+6.95%)
Jul 20, 2023 0.4200 0.4417 0.4111 0.4200 60,185 -0.00(-0.38%)
Jul 19, 2023 0.4280 0.4370 0.4200 0.4216 107,896 -0.02(-3.77%)
Jul 18, 2023 0.4297 0.4500 0.4297 0.4381 112,098 +0.01(+1.88%)
Jul 17, 2023 0.4609 0.4610 0.4200 0.4300 104,296 -0.02(-3.91%)
Jul 14, 2023 0.4500 0.4799 0.4201 0.4475 212,571 -0.02(-3.39%)
Jul 13, 2023 0.4632 0.4632 0.4500 0.4632 50,226 +0.00(+0.00%)
Jul 12, 2023 0.4713 0.4760 0.4350 0.4632 54,783 +0.00(+0.48%)
Jul 11, 2023 0.4660 0.4950 0.4510 0.4610 19,454 -0.01(-2.16%)
Jul 10, 2023 0.4900 0.4900 0.4553 0.4712 64,303 +0.01(+1.14%)
Jul 07, 2023 0.4950 0.4950 0.4528 0.4659 57,055 +0.01(+2.89%)
Jul 06, 2023 0.4700 0.4842 0.4500 0.4528 140,712 -0.02(-5.13%)
Jul 05, 2023 0.4900 0.4999 0.4700 0.4773 48,200 -0.01(-1.59%)
Jul 03, 2023 0.4750 0.4898 0.4699 0.4850 33,107 +0.01(+2.11%)
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 -0.04(-7.63%)
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 +0.29(+9.83%)
Feb 27, 2023 3.260 3.375 2.900 2.950 33,313 -0.47(-13.74%)
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%)
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.