Manhattan Scientifics, Inc. (MHTX)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0129

+0.0014

(+11.69%)

At close: 02:43PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.0101	0.0129	0.0101	0.0129	0.0129	31,000
May 19, 2022	0.0130	0.0130	0.0115	0.0115	0.0115	8,000
May 18, 2022	0.0124	0.0124	0.0124	0.0124	0.0124	-
May 17, 2022	0.0124	0.0124	0.0124	0.0124	0.0124	-
May 16, 2022	0.0109	0.0124	0.0109	0.0124	0.0124	15,000
May 13, 2022	0.0101	0.0125	0.0101	0.0125	0.0125	71,400
May 12, 2022	0.0120	0.0120	0.0100	0.0100	0.0100	26,000
May 11, 2022	0.0102	0.0102	0.0102	0.0102	0.0102	-
May 10, 2022	0.0119	0.0119	0.0102	0.0102	0.0102	39,718
May 09, 2022	0.0125	0.0126	0.0119	0.0119	0.0119	21,333
May 06, 2022	0.0110	0.0130	0.0102	0.0119	0.0119	148,500
May 05, 2022	0.0101	0.0122	0.0101	0.0122	0.0122	24,148
May 04, 2022	0.0124	0.0124	0.0100	0.0100	0.0100	10,653
May 03, 2022	0.0124	0.0124	0.0110	0.0110	0.0110	35,000
May 02, 2022	0.0124	0.0124	0.0100	0.0100	0.0100	4,505
Apr 29, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 28, 2022	0.0115	0.0121	0.0100	0.0100	0.0100	190,000
Apr 27, 2022	0.0115	0.0115	0.0115	0.0115	0.0115	59,115
Apr 26, 2022	0.0120	0.0120	0.0115	0.0115	0.0115	128,990
Apr 25, 2022	0.0122	0.0122	0.0120	0.0120	0.0120	2,878
Apr 22, 2022	0.0124	0.0124	0.0123	0.0123	0.0123	17,874
Apr 21, 2022	0.0127	0.0127	0.0124	0.0124	0.0124	73,083
Apr 20, 2022	0.0130	0.0130	0.0124	0.0126	0.0126	118,374
Apr 19, 2022	0.0111	0.0128	0.0111	0.0121	0.0121	148,169
Apr 18, 2022	0.0110	0.0120	0.0110	0.0111	0.0111	19,717
Apr 14, 2022	0.0134	0.0134	0.0119	0.0119	0.0119	50,000
Apr 13, 2022	0.0105	0.0107	0.0105	0.0107	0.0107	30,300
Apr 12, 2022	0.0112	0.0130	0.0105	0.0130	0.0130	160,000
Apr 11, 2022	0.0116	0.0116	0.0116	0.0116	0.0116	10,000
Apr 08, 2022	0.0113	0.0115	0.0113	0.0115	0.0115	25,554
Apr 07, 2022	0.0113	0.0113	0.0110	0.0110	0.0110	3,240
Apr 06, 2022	0.0116	0.0116	0.0110	0.0113	0.0113	158,793
Apr 05, 2022	0.0105	0.0130	0.0105	0.0116	0.0116	25,500
Apr 04, 2022	0.0141	0.0141	0.0106	0.0108	0.0108	329,464
Apr 01, 2022	0.0135	0.0140	0.0135	0.0140	0.0140	32,500
Mar 31, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 30, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	14,000
Mar 29, 2022	0.0136	0.0136	0.0132	0.0132	0.0132	302
Mar 28, 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,000
Mar 25, 2022	0.0144	0.0144	0.0136	0.0140	0.0140	124,091
Mar 24, 2022	0.0150	0.0150	0.0149	0.0150	0.0150	134,741
Mar 23, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	5,909
Mar 22, 2022	0.0143	0.0143	0.0110	0.0110	0.0110	374,190
Mar 21, 2022	0.0160	0.0175	0.0112	0.0145	0.0145	265,312
Mar 18, 2022	0.0158	0.0158	0.0158	0.0158	0.0158	2,470
Mar 17, 2022	0.0130	0.0160	0.0123	0.0136	0.0136	336,000
Mar 16, 2022	0.0132	0.0135	0.0120	0.0120	0.0120	122,990
Mar 15, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	8,000
Mar 14, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 11, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 10, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	605
Mar 09, 2022	0.0115	0.0122	0.0110	0.0110	0.0110	99,996
Mar 08, 2022	0.0122	0.0135	0.0122	0.0122	0.0122	20,500
Mar 07, 2022	0.0135	0.0135	0.0111	0.0111	0.0111	11,000
Mar 04, 2022	0.0135	0.0135	0.0121	0.0121	0.0121	15,370
Mar 03, 2022	0.0134	0.0135	0.0134	0.0135	0.0135	100,000
Mar 02, 2022	0.0134	0.0135	0.0127	0.0135	0.0135	485,070
Mar 01, 2022	0.0134	0.0134	0.0115	0.0115	0.0115	82,006
Feb 28, 2022	0.0101	0.0134	0.0101	0.0134	0.0134	194,990
Feb 25, 2022	0.0124	0.0124	0.0120	0.0122	0.0122	105,433
Feb 24, 2022	0.0124	0.0124	0.0124	0.0124	0.0124	100,000
Feb 23, 2022	0.0101	0.0134	0.0101	0.0120	0.0120	191,519
Feb 22, 2022	0.0135	0.0135	0.0120	0.0120	0.0120	2,481
Feb 18, 2022	0.0105	0.0120	0.0105	0.0120	0.0120	27,600
Feb 17, 2022	0.0117	0.0135	0.0105	0.0135	0.0135	368,130
Feb 16, 2022	0.0130	0.0130	0.0110	0.0110	0.0110	108,866
Feb 15, 2022	0.0119	0.0132	0.0119	0.0130	0.0130	539,790
Feb 14, 2022	0.0114	0.0118	0.0114	0.0115	0.0115	80,450
Feb 11, 2022	0.0126	0.0130	0.0112	0.0112	0.0112	506,650
Feb 10, 2022	0.0131	0.0134	0.0131	0.0134	0.0134	110,000
Feb 09, 2022	0.0135	0.0135	0.0126	0.0130	0.0130	257,300
Feb 08, 2022	0.0135	0.0135	0.0132	0.0132	0.0132	110,402
Feb 07, 2022	0.0135	0.0135	0.0130	0.0135	0.0135	201,215
Feb 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	30,833
Feb 03, 2022	0.0151	0.0155	0.0150	0.0150	0.0150	28,688
Feb 02, 2022	0.0130	0.0155	0.0130	0.0155	0.0155	53,150
Feb 01, 2022	0.0142	0.0142	0.0130	0.0130	0.0130	309,990
Jan 31, 2022	0.0125	0.0150	0.0125	0.0130	0.0130	135,000
Jan 28, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 27, 2022	0.0150	0.0150	0.0130	0.0130	0.0130	69,040
Jan 26, 2022	0.0130	0.0150	0.0130	0.0130	0.0130	148,820
Jan 25, 2022	0.0160	0.0160	0.0125	0.0127	0.0127	31,150
Jan 24, 2022	0.0156	0.0163	0.0150	0.0150	0.0150	376,936
Jan 21, 2022	0.0150	0.0163	0.0150	0.0163	0.0163	3,885
Jan 20, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 19, 2022	0.0160	0.0170	0.0160	0.0170	0.0170	12,800
Jan 18, 2022	0.0175	0.0175	0.0150	0.0150	0.0150	137,750
Jan 14, 2022	0.0160	0.0170	0.0160	0.0170	0.0170	47,500
Jan 13, 2022	0.0162	0.0175	0.0162	0.0170	0.0170	127,131
Jan 12, 2022	0.0162	0.0170	0.0162	0.0170	0.0170	2,900
Jan 11, 2022	0.0162	0.0170	0.0162	0.0170	0.0170	500
Jan 10, 2022	0.0163	0.0165	0.0155	0.0165	0.0165	11,600
Jan 07, 2022	0.0165	0.0166	0.0155	0.0155	0.0155	2,100
Jan 06, 2022	0.0130	0.0170	0.0130	0.0170	0.0170	310,560
Jan 05, 2022	0.0140	0.0140	0.0122	0.0127	0.0127	158,268
Jan 04, 2022	0.0180	0.0190	0.0111	0.0120	0.0120	2,095,840
Jan 03, 2022	0.0162	0.0163	0.0131	0.0135	0.0135	283,266
Dec 31, 2021	0.0161	0.0161	0.0160	0.0160	0.0160	79,200
Dec 30, 2021	0.0181	0.0181	0.0156	0.0156	0.0156	29,520
Dec 29, 2021	0.0160	0.0199	0.0160	0.0199	0.0199	31,117
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Manhattan Scientifics, Inc. (MHTX)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)