Other OTC - Delayed Quote USD

Manhattan Scientifics, Inc. (MHTX)

0.0014 -0.0003 (-17.65%)
At close: April 23 at 11:33 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.0018 0.0018 0.0014 0.0014 0.0014 303,000
Apr 22, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 300,000
Apr 19, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 290,425
Apr 18, 2024 0.0017 0.0018 0.0017 0.0018 0.0018 60,500
Apr 17, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Apr 16, 2024 0.0021 0.0021 0.0017 0.0018 0.0018 100,402
Apr 15, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 5,000
Apr 12, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
Apr 11, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 4,500
Apr 10, 2024 0.0017 0.0021 0.0017 0.0021 0.0021 20,300
Apr 9, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 8, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 1,000
Apr 5, 2024 0.0019 0.0020 0.0019 0.0020 0.0020 125,400
Apr 4, 2024 0.0023 0.0023 0.0017 0.0017 0.0017 2,450,372
Apr 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 500
Apr 2, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 1, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 28, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 5,003
Mar 27, 2024 0.0023 0.0031 0.0023 0.0031 0.0031 141,000
Mar 26, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 -
Mar 25, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 -
Mar 22, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 -
Mar 21, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 -
Mar 20, 2024 0.0023 0.0038 0.0023 0.0038 0.0038 25,800
Mar 19, 2024 0.0023 0.0038 0.0023 0.0030 0.0030 42,000
Mar 18, 2024 0.0035 0.0038 0.0022 0.0038 0.0038 363,275
Mar 15, 2024 0.0032 0.0041 0.0032 0.0041 0.0041 18,000
Mar 14, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Mar 13, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Mar 12, 2024 0.0045 0.0045 0.0030 0.0044 0.0044 52,000
Mar 11, 2024 0.0041 0.0044 0.0041 0.0044 0.0044 14,000
Mar 8, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 25,000
Mar 7, 2024 0.0032 0.0052 0.0029 0.0045 0.0045 457,046
Mar 6, 2024 0.0031 0.0032 0.0031 0.0032 0.0032 90,000
Mar 5, 2024 0.0023 0.0039 0.0023 0.0033 0.0033 95,300
Mar 4, 2024 0.0027 0.0034 0.0023 0.0032 0.0032 240,100
Mar 1, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 29, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 28, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 27, 2024 0.0027 0.0030 0.0027 0.0027 0.0027 30,000
Feb 26, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 3,100
Feb 23, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 -
Feb 22, 2024 0.0034 0.0042 0.0034 0.0042 0.0042 10,100
Feb 21, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Feb 20, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 53,000
Feb 16, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 -
Feb 15, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 1,000
Feb 14, 2024 0.0033 0.0042 0.0033 0.0033 0.0033 24,000
Feb 13, 2024 0.0032 0.0039 0.0032 0.0039 0.0039 60,900
Feb 12, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 5,400
Feb 9, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 7,500
Feb 8, 2024 0.0025 0.0042 0.0023 0.0042 0.0042 303,668
Feb 7, 2024 0.0023 0.0023 0.0021 0.0023 0.0023 101,900
Feb 6, 2024 0.0024 0.0025 0.0022 0.0025 0.0025 320,000
Feb 5, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Feb 2, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Feb 1, 2024 0.0031 0.0036 0.0023 0.0023 0.0023 641,761
Jan 31, 2024 0.0031 0.0036 0.0031 0.0036 0.0036 7,000
Jan 30, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 146,959
Jan 29, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jan 26, 2024 0.0026 0.0026 0.0025 0.0025 0.0025 211,338
Jan 25, 2024 0.0030 0.0030 0.0026 0.0026 0.0026 438,856
Jan 24, 2024 0.0029 0.0029 0.0028 0.0028 0.0028 11,600
Jan 23, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jan 22, 2024 0.0034 0.0044 0.0028 0.0028 0.0028 24,442
Jan 19, 2024 0.0032 0.0047 0.0032 0.0045 0.0045 349,000
Jan 18, 2024 0.0027 0.0050 0.0027 0.0050 0.0050 215,800
Jan 17, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 1,500
Jan 16, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 -
Jan 12, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 2,000
Jan 11, 2024 0.0037 0.0040 0.0037 0.0040 0.0040 3,813
Jan 10, 2024 0.0023 0.0031 0.0022 0.0031 0.0031 1,623,180
Jan 9, 2024 0.0023 0.0026 0.0023 0.0026 0.0026 200
Jan 8, 2024 0.0023 0.0029 0.0023 0.0026 0.0026 104,926
Jan 5, 2024 0.0025 0.0025 0.0023 0.0023 0.0023 60,000
Jan 4, 2024 0.0024 0.0026 0.0022 0.0023 0.0023 61,201
Jan 3, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Jan 2, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 660
Dec 29, 2023 0.0025 0.0029 0.0023 0.0026 0.0026 223,618
Dec 28, 2023 0.0026 0.0026 0.0026 0.0026 0.0026 3,140
Dec 27, 2023 0.0052 0.0052 0.0023 0.0023 0.0023 879,907
Dec 26, 2023 0.0022 0.0029 0.0022 0.0028 0.0028 102,183
Dec 22, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 500
Dec 21, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 3,599
Dec 20, 2023 0.0024 0.0024 0.0022 0.0022 0.0022 1,200
Dec 19, 2023 0.0026 0.0030 0.0026 0.0030 0.0030 40,335
Dec 18, 2023 0.0030 0.0030 0.0022 0.0022 0.0022 103,760
Dec 15, 2023 0.0025 0.0027 0.0025 0.0027 0.0027 17,993
Dec 14, 2023 0.0027 0.0027 0.0023 0.0025 0.0025 241,015
Dec 13, 2023 0.0025 0.0027 0.0025 0.0025 0.0025 259,738
Dec 12, 2023 0.0026 0.0028 0.0025 0.0025 0.0025 249,560
Dec 11, 2023 0.0027 0.0030 0.0026 0.0030 0.0030 24,400
Dec 8, 2023 0.0026 0.0033 0.0026 0.0033 0.0033 23,190
Dec 7, 2023 0.0030 0.0030 0.0026 0.0030 0.0030 8,450
Dec 6, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 442,560
Dec 5, 2023 0.0036 0.0036 0.0023 0.0035 0.0035 785,700
Dec 4, 2023 0.0040 0.0040 0.0035 0.0037 0.0037 47,327
Dec 1, 2023 0.0037 0.0037 0.0035 0.0037 0.0037 13,400
Nov 30, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Nov 29, 2023 0.0035 0.0037 0.0035 0.0035 0.0035 30,225
Nov 28, 2023 0.0035 0.0037 0.0035 0.0035 0.0035 12,100
Nov 27, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 275
Nov 24, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 10,000
Nov 22, 2023 0.0039 0.0039 0.0034 0.0034 0.0034 100,000
Nov 21, 2023 0.0039 0.0040 0.0039 0.0039 0.0039 10,500
Nov 20, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 29,300
Nov 17, 2023 0.0039 0.0040 0.0039 0.0040 0.0040 105,132
Nov 16, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Nov 15, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 14,000
Nov 14, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 11,100
Nov 13, 2023 0.0045 0.0045 0.0040 0.0040 0.0040 162,100
Nov 10, 2023 0.0040 0.0043 0.0040 0.0043 0.0043 30,000
Nov 9, 2023 0.0040 0.0041 0.0040 0.0040 0.0040 4,450
Nov 8, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 73,906
Nov 7, 2023 0.0039 0.0043 0.0039 0.0043 0.0043 74,165
Nov 6, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Nov 3, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Nov 2, 2023 0.0041 0.0044 0.0041 0.0044 0.0044 1,875
Nov 1, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 800
Oct 31, 2023 0.0041 0.0041 0.0039 0.0039 0.0039 354,400
Oct 30, 2023 0.0039 0.0040 0.0039 0.0040 0.0040 8,500
Oct 27, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Oct 26, 2023 0.0039 0.0039 0.0034 0.0039 0.0039 15,617
Oct 25, 2023 0.0039 0.0042 0.0039 0.0041 0.0041 54,925
Oct 24, 2023 0.0042 0.0042 0.0039 0.0039 0.0039 5,191
Oct 23, 2023 0.0039 0.0042 0.0039 0.0042 0.0042 1,600
Oct 20, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 1,200
Oct 19, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 -
Oct 18, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 5,000
Oct 17, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 200
Oct 16, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Oct 13, 2023 0.0045 0.0045 0.0039 0.0039 0.0039 26,050
Oct 12, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 2,000
Oct 11, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 9,000
Oct 10, 2023 0.0045 0.0045 0.0042 0.0042 0.0042 78,190
Oct 9, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Oct 6, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 1,000
Oct 5, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 20,000
Oct 4, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Oct 3, 2023 0.0041 0.0042 0.0041 0.0041 0.0041 2,200
Oct 2, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 29, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 100,000
Sep 28, 2023 0.0039 0.0039 0.0034 0.0034 0.0034 30,880
Sep 27, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 224,094
Sep 26, 2023 0.0041 0.0045 0.0041 0.0045 0.0045 2,000
Sep 25, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 22, 2023 0.0041 0.0041 0.0040 0.0040 0.0040 50,000
Sep 21, 2023 0.0041 0.0045 0.0041 0.0044 0.0044 45,500
Sep 20, 2023 0.0040 0.0045 0.0040 0.0044 0.0044 74,030
Sep 19, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Sep 18, 2023 0.0044 0.0044 0.0041 0.0041 0.0041 3,210
Sep 15, 2023 0.0056 0.0056 0.0043 0.0044 0.0044 40,100
Sep 14, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Sep 13, 2023 0.0038 0.0055 0.0038 0.0055 0.0055 181,609
Sep 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 15,400
Sep 11, 2023 0.0037 0.0050 0.0037 0.0050 0.0050 15,000
Sep 8, 2023 0.0046 0.0055 0.0046 0.0055 0.0055 30,000
Sep 7, 2023 0.0036 0.0037 0.0036 0.0037 0.0037 201,000
Sep 6, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 -
Sep 5, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 101
Sep 1, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 31, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 5,000
Aug 30, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,000
Aug 29, 2023 0.0045 0.0045 0.0040 0.0043 0.0043 82,239
Aug 28, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 500
Aug 25, 2023 0.0041 0.0055 0.0040 0.0055 0.0055 38,261
Aug 24, 2023 0.0063 0.0063 0.0036 0.0036 0.0036 214,200
Aug 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 22, 2023 0.0043 0.0050 0.0043 0.0050 0.0050 464,600
Aug 21, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 427
Aug 18, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Aug 17, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Aug 16, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 10,000
Aug 15, 2023 0.0034 0.0034 0.0034 0.0034 0.0034 400
Aug 14, 2023 0.0045 0.0045 0.0033 0.0035 0.0035 1,234,400
Aug 11, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 40,000
Aug 10, 2023 0.0040 0.0050 0.0040 0.0050 0.0050 80,000
Aug 9, 2023 0.0059 0.0059 0.0049 0.0049 0.0049 5,500
Aug 8, 2023 0.0050 0.0060 0.0032 0.0032 0.0032 401,067
Aug 7, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 4, 2023 0.0073 0.0073 0.0060 0.0060 0.0060 16,800
Aug 3, 2023 0.0060 0.0079 0.0060 0.0079 0.0079 27,200
Aug 2, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 23,725
Aug 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 10,000
Jul 31, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 1,864
Jul 28, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 13,175
Jul 27, 2023 0.0050 0.0060 0.0050 0.0051 0.0051 31,243
Jul 26, 2023 0.0045 0.0070 0.0045 0.0070 0.0070 25,200
Jul 25, 2023 0.0040 0.0061 0.0040 0.0060 0.0060 3,840
Jul 24, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 8,671
Jul 21, 2023 0.0062 0.0062 0.0062 0.0062 0.0062 41,692
Jul 20, 2023 0.0075 0.0075 0.0060 0.0060 0.0060 24,464
Jul 19, 2023 0.0065 0.0075 0.0060 0.0075 0.0075 86,000
Jul 18, 2023 0.0072 0.0072 0.0065 0.0072 0.0072 4,984
Jul 17, 2023 0.0055 0.0075 0.0055 0.0075 0.0075 17,700
Jul 14, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 13,000
Jul 13, 2023 0.0080 0.0080 0.0069 0.0069 0.0069 12,950
Jul 12, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 17,500
Jul 11, 2023 0.0070 0.0083 0.0070 0.0080 0.0080 44,980
Jul 10, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 120,000
Jul 7, 2023 0.0089 0.0089 0.0055 0.0063 0.0063 277,025
Jul 6, 2023 0.0060 0.0085 0.0060 0.0065 0.0065 120,484
Jul 5, 2023 0.0060 0.0060 0.0058 0.0060 0.0060 34,072
Jul 3, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 6,000
Jun 30, 2023 0.0047 0.0080 0.0046 0.0055 0.0055 971,545
Jun 29, 2023 0.0036 0.0043 0.0036 0.0043 0.0043 5,000
Jun 28, 2023 0.0047 0.0047 0.0036 0.0036 0.0036 42,000
Jun 27, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Jun 26, 2023 0.0039 0.0039 0.0036 0.0036 0.0036 11,000
Jun 23, 2023 0.0039 0.0047 0.0038 0.0047 0.0047 5,180
Jun 22, 2023 0.0040 0.0041 0.0036 0.0036 0.0036 36,691
Jun 21, 2023 0.0044 0.0044 0.0035 0.0035 0.0035 56,692
Jun 20, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 16, 2023 0.0040 0.0040 0.0037 0.0037 0.0037 37,050
Jun 15, 2023 0.0050 0.0050 0.0041 0.0041 0.0041 15,000
Jun 14, 2023 0.0043 0.0050 0.0043 0.0050 0.0050 808,855
Jun 13, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 10,000
Jun 12, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 16,200
Jun 9, 2023 0.0037 0.0037 0.0032 0.0034 0.0034 29,133
Jun 8, 2023 0.0036 0.0036 0.0031 0.0031 0.0031 104,000
Jun 7, 2023 0.0036 0.0039 0.0036 0.0036 0.0036 33,796
Jun 6, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Jun 5, 2023 0.0036 0.0041 0.0036 0.0036 0.0036 77,525
Jun 2, 2023 0.0036 0.0043 0.0036 0.0043 0.0043 88,778
Jun 1, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 -
May 31, 2023 0.0043 0.0043 0.0036 0.0042 0.0042 196,300
May 30, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 -
May 26, 2023 0.0039 0.0042 0.0036 0.0042 0.0042 68,700
May 25, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 35,000
May 24, 2023 0.0039 0.0041 0.0039 0.0041 0.0041 250,948
May 23, 2023 0.0038 0.0038 0.0036 0.0036 0.0036 107,500
May 22, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 2,294
May 19, 2023 0.0031 0.0036 0.0031 0.0036 0.0036 16,300
May 18, 2023 0.0016 0.0040 0.0016 0.0040 0.0040 26,971
May 17, 2023 0.0044 0.0044 0.0043 0.0043 0.0043 105,000
May 16, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 24,500
May 15, 2023 0.0031 0.0043 0.0031 0.0043 0.0043 139,000
May 12, 2023 0.0045 0.0045 0.0040 0.0045 0.0045 310,257
May 11, 2023 0.0047 0.0053 0.0047 0.0047 0.0047 46,025
May 10, 2023 0.0040 0.0050 0.0040 0.0050 0.0050 53,743
May 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 8, 2023 0.0042 0.0050 0.0040 0.0050 0.0050 750,030
May 5, 2023 0.0045 0.0053 0.0031 0.0042 0.0042 745,200
May 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 400
May 3, 2023 0.0050 0.0053 0.0050 0.0053 0.0053 1,875
May 2, 2023 0.0050 0.0052 0.0050 0.0052 0.0052 4,583
May 1, 2023 0.0052 0.0053 0.0050 0.0052 0.0052 38,000
Apr 28, 2023 0.0050 0.0063 0.0050 0.0056 0.0056 52,589
Apr 27, 2023 0.0055 0.0058 0.0055 0.0058 0.0058 111,750
Apr 26, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 100
Apr 25, 2023 0.0050 0.0060 0.0050 0.0052 0.0052 503,619
Apr 24, 2023 0.0050 0.0067 0.0050 0.0067 0.0067 5,225