Minim, Inc. (MINM)
OTCMKTS
· Delayed Price · Currency is USD
0.390
-0.050 (-11.36%)
Nov 15, 2024, 4:00 PM EST
Minim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -10.86% | 3,333 |
| Nov 14, 2024 | 0.35 | 0.44 | 0.35 | 0.44 | 0.44 | 21.53% | 13,839 |
| Nov 13, 2024 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 3,250 |
| Nov 12, 2024 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 1.37% | 2,281 |
| Nov 11, 2024 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.54% | 2,144 |
| Nov 8, 2024 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.42% | 2,472 |
| Nov 7, 2024 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | - | 8,578 |
| Nov 6, 2024 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -7.60% | 2,573 |
| Nov 5, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.08% | 628 |
| Nov 4, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 405 |
| Nov 1, 2024 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 10.53% | 6,865 |
| Oct 31, 2024 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | -1.94% | 1,334 |
| Oct 30, 2024 | 0.50 | 0.50 | 0.35 | 0.39 | 0.39 | -22.50% | 32,282 |
| Oct 29, 2024 | 0.60 | 0.65 | 0.35 | 0.50 | 0.50 | -20.63% | 46,005 |
| Oct 28, 2024 | 0.70 | 0.70 | 0.57 | 0.63 | 0.63 | -3.08% | 13,440 |
| Oct 25, 2024 | 1.05 | 1.05 | 0.55 | 0.65 | 0.65 | -35.00% | 72,208 |
| Oct 24, 2024 | 1.68 | 1.68 | 0.51 | 1.00 | 1.00 | -40.48% | 124,827 |
| Oct 23, 2024 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 5.66% | 4,207 |
| Oct 22, 2024 | 1.61 | 1.65 | 1.59 | 1.59 | 1.59 | -1.24% | 1,605 |
| Oct 21, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -6.77% | 255 |
| Oct 18, 2024 | 1.61 | 1.73 | 1.61 | 1.73 | 1.73 | 5.30% | 1,426 |
| Oct 17, 2024 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.86% | 1,365 |
| Oct 16, 2024 | 1.70 | 1.70 | 1.59 | 1.61 | 1.61 | 1.26% | 7,805 |
| Oct 15, 2024 | 1.75 | 1.78 | 1.59 | 1.59 | 1.59 | -6.47% | 2,916 |
| Oct 14, 2024 | 1.86 | 1.86 | 1.70 | 1.70 | 1.70 | -2.86% | 1,157 |
| Oct 11, 2024 | 1.71 | 1.95 | 1.59 | 1.75 | 1.75 | 2.34% | 5,368 |
| Oct 10, 2024 | 1.85 | 2.17 | 1.60 | 1.71 | 1.71 | 0.59% | 13,282 |
| Oct 9, 2024 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -7.61% | 766 |
| Oct 8, 2024 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 2.62% | 2,185 |
| Oct 7, 2024 | 1.84 | 1.85 | 1.60 | 1.79 | 1.79 | -3.08% | 10,151 |
| Oct 4, 2024 | 1.85 | 1.85 | 1.70 | 1.85 | 1.85 | 2.78% | 3,210 |
| Oct 3, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 500 |
| Oct 2, 2024 | 1.83 | 1.90 | 1.60 | 1.85 | 1.85 | -7.50% | 4,812 |
| Oct 1, 2024 | 1.90 | 2.12 | 1.51 | 2.00 | 2.00 | -4.76% | 18,233 |
| Sep 30, 2024 | 2.10 | 2.17 | 1.30 | 2.10 | 2.10 | -3.67% | 10,630 |
| Sep 27, 2024 | 1.96 | 2.40 | 1.80 | 2.18 | 2.18 | 14.74% | 14,116 |
| Sep 26, 2024 | 2.65 | 2.65 | 1.20 | 1.90 | 1.90 | -28.30% | 43,655 |
| Sep 25, 2024 | 2.65 | 2.69 | 2.65 | 2.65 | 2.65 | -5.02% | 678 |
| Sep 24, 2024 | 2.95 | 2.95 | 2.50 | 2.79 | 2.79 | -3.79% | 2,259 |
| Sep 23, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | 418 |
| Sep 20, 2024 | 3.00 | 3.20 | 2.77 | 3.20 | 3.20 | 6.67% | 1,687 |
| Sep 19, 2024 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 1.69% | 874 |
| Sep 18, 2024 | 3.34 | 3.34 | 2.85 | 2.95 | 2.95 | 2.79% | 2,075 |
| Sep 17, 2024 | 2.92 | 3.45 | 2.82 | 2.87 | 2.87 | -2.71% | 7,333 |
| Sep 16, 2024 | 3.10 | 3.49 | 2.76 | 2.95 | 2.95 | 0.34% | 17,380 |
| Sep 13, 2024 | 3.05 | 3.05 | 2.92 | 2.94 | 2.94 | -3.61% | 626 |
| Sep 12, 2024 | 3.05 | 3.05 | 2.97 | 3.05 | 3.05 | - | 17,165 |
| Sep 11, 2024 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -3.17% | 8,979 |
| Sep 10, 2024 | 3.24 | 3.24 | 3.14 | 3.15 | 3.15 | -0.51% | 5,428 |
| Sep 9, 2024 | 3.45 | 3.45 | 3.17 | 3.17 | 3.17 | -8.23% | 2,358 |
| Sep 6, 2024 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 3.45% | 10,146 |
| Sep 5, 2024 | 3.14 | 3.35 | 3.00 | 3.34 | 3.34 | 5.87% | 7,959 |
| Sep 4, 2024 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 1.61% | 1,505 |
| Sep 3, 2024 | 3.23 | 3.36 | 3.10 | 3.10 | 3.10 | -3.13% | 2,275 |
| Aug 30, 2024 | 3.14 | 3.20 | 3.10 | 3.20 | 3.20 | -1.96% | 6,229 |
| Aug 29, 2024 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 2.00% | 469 |
| Aug 28, 2024 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | - | 15,484 |
| Aug 27, 2024 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -4.48% | 3,638 |
| Aug 26, 2024 | 3.23 | 3.48 | 3.23 | 3.35 | 3.35 | - | 2,333 |
| Aug 23, 2024 | 3.18 | 3.53 | 3.18 | 3.35 | 3.35 | 5.68% | 4,882 |
| Aug 22, 2024 | 3.21 | 3.30 | 3.15 | 3.17 | 3.17 | -1.25% | 3,194 |
| Aug 21, 2024 | 3.25 | 3.25 | 3.10 | 3.21 | 3.21 | -10.83% | 22,370 |
| Aug 20, 2024 | 3.26 | 3.60 | 3.07 | 3.60 | 3.60 | 6.19% | 27,879 |
| Aug 19, 2024 | 3.59 | 3.60 | 3.00 | 3.39 | 3.39 | -5.57% | 11,338 |
| Aug 16, 2024 | 3.59 | 3.64 | 3.59 | 3.59 | 3.59 | - | 6,667 |
| Aug 15, 2024 | 3.30 | 3.68 | 3.30 | 3.59 | 3.59 | 10.46% | 15,790 |
| Aug 14, 2024 | 3.35 | 3.35 | 2.95 | 3.25 | 3.25 | -3.85% | 5,347 |
| Aug 13, 2024 | 3.55 | 3.80 | 3.29 | 3.38 | 3.38 | -10.11% | 31,268 |
| Aug 12, 2024 | 3.61 | 3.86 | 3.24 | 3.76 | 3.76 | 7.43% | 52,879 |
| Aug 9, 2024 | 3.41 | 3.50 | 3.36 | 3.50 | 3.50 | 0.29% | 13,538 |
| Aug 8, 2024 | 3.45 | 3.49 | 3.27 | 3.49 | 3.49 | 1.31% | 28,399 |
| Aug 7, 2024 | 2.93 | 3.45 | 2.93 | 3.45 | 3.45 | 20.88% | 61,074 |
| Aug 6, 2024 | 2.66 | 3.50 | 2.65 | 2.85 | 2.85 | 7.06% | 95,921 |
| Aug 5, 2024 | 2.30 | 3.09 | 2.21 | 2.66 | 2.66 | 22.67% | 159,069 |
| Aug 2, 2024 | 2.17 | 2.54 | 2.07 | 2.17 | 2.17 | 12.44% | 18,113 |
| Aug 1, 2024 | 2.01 | 2.10 | 1.83 | 1.93 | 1.93 | -3.98% | 7,338 |
| Jul 31, 2024 | 2.15 | 2.15 | 1.92 | 2.01 | 2.01 | -4.29% | 24,511 |
| Jul 30, 2024 | 2.20 | 2.28 | 1.73 | 2.10 | 2.10 | -7.08% | 30,861 |
| Jul 29, 2024 | 2.40 | 2.47 | 2.25 | 2.26 | 2.26 | -3.00% | 16,324 |
| Jul 26, 2024 | 2.20 | 2.90 | 2.15 | 2.33 | 2.33 | 3.56% | 38,549 |
| Jul 25, 2024 | 2.79 | 3.00 | 1.93 | 2.25 | 2.25 | -13.79% | 143,216 |
| Jul 24, 2024 | 2.11 | 2.92 | 1.90 | 2.61 | 2.61 | -8.42% | 260,702 |
| Jul 23, 2024 | 3.43 | 3.43 | 2.80 | 2.85 | 2.85 | -16.91% | 142,528 |
| Jul 22, 2024 | 3.51 | 3.60 | 3.39 | 3.43 | 3.43 | -3.11% | 60,642 |
| Jul 19, 2024 | 3.55 | 3.55 | 3.46 | 3.54 | 3.54 | 1.43% | 17,964 |
| Jul 18, 2024 | 3.64 | 3.64 | 3.41 | 3.49 | 3.49 | -1.41% | 25,093 |
| Jul 17, 2024 | 3.40 | 3.61 | 3.39 | 3.54 | 3.54 | 2.61% | 36,762 |
| Jul 16, 2024 | 3.38 | 3.51 | 3.30 | 3.45 | 3.45 | 0.29% | 66,298 |
| Jul 15, 2024 | 3.29 | 3.49 | 3.22 | 3.44 | 3.44 | 6.17% | 114,898 |
| Jul 12, 2024 | 3.28 | 3.39 | 3.20 | 3.24 | 3.24 | -0.61% | 24,464 |
| Jul 11, 2024 | 3.12 | 3.95 | 3.12 | 3.26 | 3.26 | 5.16% | 396,029 |
| Jul 10, 2024 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -6.06% | 51,200 |
| Jul 9, 2024 | 3.34 | 3.39 | 3.25 | 3.30 | 3.30 | -0.60% | 22,297 |
| Jul 8, 2024 | 3.18 | 3.39 | 3.15 | 3.32 | 3.32 | 3.11% | 27,907 |
| Jul 5, 2024 | 3.23 | 3.31 | 3.09 | 3.22 | 3.22 | -0.62% | 74,659 |
| Jul 3, 2024 | 3.69 | 3.69 | 3.15 | 3.24 | 3.24 | -2.99% | 55,387 |
| Jul 2, 2024 | 3.28 | 3.34 | 3.16 | 3.34 | 3.34 | 3.41% | 14,400 |
| Jul 1, 2024 | 3.35 | 3.36 | 3.15 | 3.23 | 3.23 | -0.31% | 157,749 |
| Jun 28, 2024 | 3.34 | 3.44 | 3.20 | 3.24 | 3.24 | -2.70% | 52,176 |
| Jun 27, 2024 | 3.89 | 3.92 | 3.32 | 3.33 | 3.33 | -16.75% | 171,620 |