Mitcham Industries Inc (NQ: MIND )

0.6320 -0.0180 (-2.77%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 0.6578 0.6800 0.6400 0.6452 92,747 +0.05(+7.52%)
Sep 27, 2022 0.5751 0.6499 0.5751 0.6001 24,347 +0.03(+4.35%)
Sep 26, 2022 0.6000 0.6000 0.5751 0.5751 18,237 -0.03(-5.72%)
Sep 23, 2022 0.6669 0.6899 0.6000 0.6100 31,616 -0.06(-8.27%)
Sep 22, 2022 0.7000 0.7000 0.6400 0.6650 65,970 -0.04(-6.34%)
Sep 21, 2022 0.7200 0.7300 0.7000 0.7100 15,768 +0.01(+1.36%)
Sep 20, 2022 0.7600 0.7600 0.7005 0.7005 34,366 -0.06(-8.41%)
Sep 19, 2022 0.7800 0.7900 0.7200 0.7648 48,005 -0.02(-2.88%)
Sep 16, 2022 0.7600 0.7875 0.7327 0.7875 45,893 +0.03(+3.67%)
Sep 15, 2022 0.7500 0.7600 0.7051 0.7596 67,505 +0.05(+6.69%)
Sep 14, 2022 0.7456 0.7459 0.7020 0.7120 120,121 -0.01(-1.45%)
Sep 13, 2022 0.7700 0.7930 0.7035 0.7225 131,545 -0.06(-7.37%)
Sep 12, 2022 0.7560 0.8099 0.7501 0.7800 104,133 +0.04(+5.41%)
Sep 09, 2022 0.7000 0.7850 0.6809 0.7400 65,040 +0.03(+4.05%)
Sep 08, 2022 0.7329 0.7399 0.7031 0.7112 23,335 -0.02(-2.96%)
Sep 07, 2022 0.7201 0.7330 0.7110 0.7329 23,418 -0.01(-0.97%)
Sep 06, 2022 0.7500 0.7679 0.7300 0.7401 31,021 -0.01(-1.95%)
Sep 02, 2022 0.7800 0.7800 0.7221 0.7548 37,995 -0.01(-1.26%)
Sep 01, 2022 0.7900 0.7900 0.7500 0.7644 65,071 -0.02(-2.76%)
Aug 31, 2022 0.7899 0.7899 0.7500 0.7861 74,186 +0.01(+0.78%)
Aug 30, 2022 0.7609 0.8339 0.7609 0.7800 22,371 +0.00(+0.00%)
Aug 29, 2022 0.7902 0.8050 0.7560 0.7800 29,918 +0.03(+3.70%)
Aug 26, 2022 0.8296 0.8296 0.7510 0.7522 145,430 -0.05(-6.69%)
Aug 25, 2022 0.8250 0.8690 0.7810 0.8061 25,690 -0.02(-2.29%)
Aug 24, 2022 0.7810 0.8369 0.7725 0.8250 40,697 -0.02(-1.79%)
Aug 23, 2022 0.8500 0.8900 0.7500 0.8400 145,145 -0.03(-3.46%)
Aug 22, 2022 0.9000 0.9200 0.8700 0.8701 64,543 -0.03(-3.09%)
Aug 19, 2022 0.9500 0.9500 0.8368 0.8978 95,000 -0.03(-3.46%)
Aug 18, 2022 0.8400 0.9798 0.8300 0.9300 410,030 +0.12(+14.17%)
Aug 17, 2022 0.8610 0.8700 0.8010 0.8146 12,912 -0.01(-0.66%)
Aug 16, 2022 0.8700 0.8700 0.8100 0.8200 18,352 -0.02(-2.87%)
Aug 15, 2022 0.8000 0.9170 0.8000 0.8442 23,616 -0.02(-1.84%)
Aug 12, 2022 0.8130 0.9100 0.8130 0.8600 38,011 +0.03(+3.88%)
Aug 11, 2022 0.8262 0.8300 0.7950 0.8279 46,658 +0.04(+4.73%)
Aug 10, 2022 0.8000 0.8300 0.7900 0.7905 66,973 +0.01(+0.70%)
Aug 09, 2022 0.8300 0.8300 0.7850 0.7850 15,166 -0.02(-2.48%)
Aug 08, 2022 0.8150 0.8427 0.8047 0.8050 41,595 +0.00(+0.49%)
Aug 05, 2022 0.7600 0.8299 0.7600 0.8011 42,724 +0.03(+3.38%)
Aug 04, 2022 0.7650 0.7999 0.7650 0.7749 34,737 +0.00(+0.31%)
Aug 03, 2022 0.7900 0.8000 0.7700 0.7725 56,153 -0.02(-2.25%)
Aug 02, 2022 0.7800 0.8000 0.7700 0.7903 22,200 -0.01(-1.21%)
Aug 01, 2022 0.8000 0.8000 0.7700 0.8000 18,451 +0.00(+0.00%)
Jul 29, 2022 0.7800 0.8000 0.7701 0.8000 16,843 +0.01(+1.42%)
Jul 28, 2022 0.7800 0.8000 0.7700 0.7888 19,477 +0.01(+1.13%)
Jul 27, 2022 0.7700 0.8000 0.7500 0.7800 33,450 -0.00(-0.26%)
Jul 26, 2022 0.7999 0.8000 0.7500 0.7820 63,980 -0.02(-2.24%)
Jul 25, 2022 0.7700 0.8600 0.7700 0.7999 49,476 +0.00(+0.25%)
Jul 22, 2022 0.8400 0.8400 0.7730 0.7979 17,643 -0.00(-0.27%)
Jul 21, 2022 0.8500 0.8500 0.7904 0.8001 53,411 -0.01(-1.83%)
Jul 20, 2022 0.7899 0.8694 0.7801 0.8150 52,963 +0.04(+5.50%)
Jul 19, 2022 0.7660 0.7997 0.7601 0.7725 82,117 +0.02(+2.77%)
Jul 18, 2022 0.7900 0.7900 0.7500 0.7517 52,964 -0.02(-2.38%)
Jul 15, 2022 0.7500 0.7837 0.7500 0.7700 16,778 +0.02(+2.26%)
Jul 14, 2022 0.7552 0.7840 0.7530 0.7530 73,391 +0.00(+0.39%)
Jul 13, 2022 0.7800 0.7800 0.7500 0.7501 43,160 -0.03(-3.28%)
Jul 12, 2022 0.7700 0.7900 0.7498 0.7755 123,980 +0.01(+1.64%)
Jul 11, 2022 0.7800 0.7900 0.7569 0.7630 92,622 -0.02(-2.93%)
Jul 08, 2022 0.8200 0.8230 0.7700 0.7860 191,887 -0.00(-0.51%)
Jul 07, 2022 0.9048 0.9362 0.7860 0.7900 661,833 -0.04(-5.25%)
Jul 06, 2022 0.8423 0.9000 0.8311 0.8338 726,847 +0.02(+2.94%)
Jul 05, 2022 0.8300 0.8542 0.8032 0.8100 38,914 -0.05(-5.84%)
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.