Skip to main content
Promino Nutritional Sciences Inc. (CSE: MUSL)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
+0.0050 (12.50%)
Dec 20, 2024, 4:00 PM EST

CSE: MUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.040.050.040.05-12.50%294,433
Dec 19, 20240.050.050.040.04--11.11%143,015
Dec 18, 20240.060.060.050.05--18.18%240,367
Dec 17, 20240.060.060.060.06--8.33%242,266
Dec 16, 20240.070.070.060.06-9.09%64,633
Dec 13, 20240.050.070.050.06-10.00%185,500
Dec 12, 20240.050.060.050.05--9.09%44,338
Dec 11, 20240.060.060.060.06--8.33%111,000
Dec 10, 20240.070.070.060.06--14.29%112,725
Dec 9, 20240.070.070.060.07-7.69%71,264
Dec 6, 20240.070.070.070.07-8.33%65,612
Dec 5, 20240.050.070.050.06-9.09%264,100
Dec 4, 20240.060.070.050.06--8.33%136,363
Dec 3, 20240.070.070.060.06--94,989
Dec 2, 20240.060.070.060.06--105,850
Nov 29, 20240.070.070.060.06--14.29%54,500
Nov 28, 20240.080.080.070.07--22,100
Nov 27, 20240.070.080.070.07-7.69%153,333
Nov 26, 20240.070.070.070.07--121,096
Nov 25, 20240.060.070.060.07-8.33%318,401
Nov 22, 20240.060.060.060.06-20.00%15,000
Nov 21, 20240.060.060.050.05--396,902
Nov 20, 20240.060.060.050.05--9.09%190,000
Nov 19, 20240.050.060.050.06-22.22%79,324
Nov 18, 20240.050.060.050.05--204,499
Nov 15, 20240.050.050.040.05--128,500
Nov 14, 20240.040.050.040.05--117,729
Nov 13, 20240.050.050.040.05--383,684
Nov 12, 20240.050.050.050.05--128,166
Nov 11, 20240.050.050.050.05--63,100
Nov 8, 20240.050.050.050.05--13,000
Nov 7, 20240.060.060.050.05--18.18%186,999
Nov 6, 20240.060.060.050.06--8.33%43,010
Nov 5, 20240.050.070.050.06-33.33%489,900
Nov 4, 20240.080.080.050.05--40.00%230,921
Nov 1, 20240.070.080.060.08-25.00%131,500
Oct 31, 20240.060.070.050.06-20.00%180,345
Oct 30, 20240.050.070.050.05-11.11%149,455
Oct 29, 20240.050.050.040.05-12.50%165,001
Oct 28, 20240.040.040.040.04--11.11%893,526
Oct 25, 20240.040.060.030.05-28.57%373,870
Oct 24, 20240.040.040.040.04--66,344
Oct 23, 20240.040.040.040.04--12.50%969,518
Oct 22, 20240.050.050.040.04--11.11%68,669
Oct 21, 20240.050.050.050.05--3,000
Oct 18, 20240.050.050.040.05-12.50%120,333
Oct 17, 20240.050.050.040.04--143,000
Oct 16, 20240.040.050.040.04--455,809
Oct 15, 20240.050.050.040.04--20.00%225,180
Oct 11, 20240.050.050.050.05--57,600
Oct 10, 20240.060.060.050.05--16.67%60,000
Oct 9, 20240.060.060.050.06-9.09%278,300
Oct 8, 20240.070.070.050.06--8.33%28,244
Oct 7, 20240.060.070.060.06-9.09%30,166
Oct 4, 20240.050.060.050.06--49,000
Oct 3, 20240.050.060.050.06--12,000
Oct 2, 20240.060.060.050.06-10.00%9,000
Oct 1, 20240.070.070.050.05--16.67%283,500
Sep 30, 20240.060.070.060.06-9.09%36,055
Sep 27, 20240.060.060.050.06-10.00%110,000
Sep 26, 20240.060.060.050.05--7,666
Sep 25, 20240.060.060.050.05--79,444
Sep 24, 20240.070.070.050.05--23.08%135,189
Sep 23, 20240.080.080.070.07--7.14%158,499
Sep 20, 20240.080.080.070.07--39,751
Sep 19, 20240.080.080.070.07--6.67%123,332
Sep 18, 20240.080.080.070.08-7.14%53,100
Sep 17, 20240.070.080.070.07--52,000
Sep 16, 20240.080.080.070.07--6.67%63,000
Sep 13, 20240.080.080.070.08--41,366
Sep 12, 20240.080.080.080.08--1,000
Sep 11, 20240.080.080.070.08-7.14%55,000
Sep 10, 20240.080.080.070.07--12.50%227,500
Sep 9, 20240.080.090.080.08-6.67%173,748
Sep 6, 20240.090.090.080.08--6.25%749,032
Sep 5, 20240.090.090.080.08--11.11%203,500
Sep 4, 20240.100.100.090.09--21,000
Sep 3, 20240.100.100.080.09--5.26%268,500
Aug 30, 20240.080.100.080.10-26.67%364,100
Aug 29, 20240.100.100.080.08--21.05%124,971
Aug 28, 20240.090.100.080.10-18.75%305,000
Aug 27, 20240.100.100.080.08--11.11%363,452
Aug 26, 20240.110.110.090.09--5.26%188,707
Aug 23, 20240.100.110.100.10--5.00%17,862
Aug 22, 20240.100.110.090.10-5.26%65,500
Aug 21, 20240.090.100.090.10-5.56%22,332
Aug 20, 20240.090.090.090.09-5.88%7,000
Aug 19, 20240.090.100.090.09--15.00%94,183
Aug 16, 20240.100.110.100.10-11.11%10,000
Aug 15, 20240.100.100.090.09--5.26%26,000
Aug 14, 20240.120.120.090.10--13.64%349,771
Aug 13, 20240.130.130.110.11--12.00%101,769
Aug 12, 20240.130.130.130.13-8.70%15,500
Aug 9, 20240.130.140.120.12--14.81%115,833
Aug 8, 20240.140.140.140.14-12.50%2,025
Aug 7, 20240.130.130.120.12-9.09%75,500
Aug 6, 20240.120.120.100.11-4.76%56,025
Aug 2, 20240.130.130.100.11--22.22%102,716
Aug 1, 20240.140.140.140.14--1,000
Jul 31, 20240.120.140.120.14-12.50%10,300