MindBeacon Holdings Inc (MBCHF) Exchange: PINK
Data as of May 6, 2024
$2.66 ($-0.09) -3.45%
MindBeacon Holdings Inc - Daily Information
Click for more stock information on MindBeacon Holdings Inc.Daily Information | Data |
---|---|
Date | May 6, 2024 |
Open | $2.66 |
Previous Close | $2.66 |
High | $2.66 |
Low | $2.66 |
Adjusted Open | $2.66 |
Previous Adjusted Close | $2.66 |
Adjusted High | $2.66 |
Adjusted Low | $2.66 |
About MindBeacon Holdings Inc (MBCHF)
MindBeacon Holdings Inc
Invest in MindBeacon Holdings Inc (MBCHF)
Historical Stock Data for MindBeacon Holdings Inc (MBCHF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-01-14 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 200 |
2022-01-13 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-01-12 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-01-11 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-01-10 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-01-07 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 400 |
2022-01-06 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
2022-01-05 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
2022-01-04 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 300 |
2022-01-03 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-31 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-30 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-29 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-28 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-27 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-23 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-22 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-21 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-20 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-17 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-16 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-15 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-14 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-13 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-10 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-09 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-08 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-07 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-06 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-03 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-02 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-12-01 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-11-30 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-11-29 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-11-26 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-11-24 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-11-23 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
2021-11-22 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 200 |
2021-11-19 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
2021-11-18 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
2021-11-17 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
2021-11-16 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
2021-11-15 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 600 |
2021-11-12 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
2021-11-11 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
2021-11-10 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
2021-11-09 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
2021-11-08 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
2021-11-05 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
2021-11-04 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
2021-11-03 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
2021-11-02 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
2021-11-01 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
2021-10-29 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 5,000 |
2021-10-28 | $2.51 | $2.51 | $2.48 | $2.48 | $2.48 | 5,000 |
2021-10-27 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
2021-10-26 | $2.68 | $2.68 | $2.66 | $2.66 | $2.66 | 3,200 |
2021-10-25 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 223 |
2021-10-22 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
2021-10-21 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
2021-10-20 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
2021-10-19 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
2021-10-18 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
2021-10-15 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
2021-10-14 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
2021-10-13 | $2.61 | $2.68 | $2.61 | $2.68 | $2.68 | 600 |
2021-10-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2021-10-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 224 |
2021-10-08 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
2021-10-07 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
2021-10-06 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
2021-10-05 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
2021-10-04 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
2021-10-01 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 200 |
2021-09-30 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
2021-09-29 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 5,000 |
2021-09-28 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
2021-09-27 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
2021-09-24 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
2021-09-23 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
2021-09-22 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
2021-09-21 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
2021-09-20 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
2021-09-17 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
2021-09-16 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 150 |
2021-09-15 | $2.46 | $2.46 | $2.42 | $2.42 | $2.42 | 3,700 |
2021-09-14 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
2021-09-13 | $2.66 | $2.69 | $2.65 | $2.68 | $2.68 | 3,700 |
2021-09-10 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
2021-09-09 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
2021-09-08 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
2021-09-07 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
2021-09-03 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
2021-09-02 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
2021-09-01 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
2021-08-31 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
2021-08-30 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
2021-08-27 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
2021-08-26 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
2021-08-25 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 100 |
2021-08-24 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-23 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-20 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-19 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-18 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-17 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-16 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-13 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-12 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-11 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-10 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-09 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-06 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-05 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-04 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1 |
2021-08-03 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-08-02 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-07-30 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-07-29 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
2021-07-28 | $3.20 | $3.20 | $3.02 | $3.02 | $3.02 | 942 |
2021-07-27 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-26 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-23 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-22 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-21 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-20 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-19 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-16 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-15 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-14 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-13 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-12 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-09 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-08 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
2021-07-07 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 150 |
2021-07-06 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
2021-07-02 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 500 |
2021-07-01 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
2021-06-30 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
2021-06-29 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
MindBeacon Holdings Inc (MBCHF) News Headlines
Recent MindBeacon Holdings Inc (MBCHF) News
Similar Companies to MindBeacon Holdings Inc (MBCHF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |