Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meso Numismatics Inc (OP: MSSV )

0.0453 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0500 0.0513 0.0464 0.0485 25,471 +0.01(+38.57%)
Jan 30, 2024 0.0430 0.0430 0.0350 0.0350 22,300 -0.02(-30.56%)
Jan 29, 2024 0.0501 0.0504 0.0490 0.0504 28,048 +0.01(+18.59%)
Jan 26, 2024 0.0260 0.0513 0.0260 0.0425 229,909 +0.02(+122.51%)
Jan 25, 2024 0.0170 0.0191 0.0165 0.0191 59,981 +0.00(+27.33%)
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 10,719 +0.00(+44.23%)
Jan 22, 2024 0.0104 0 +0.00(+2.97%)
Jan 19, 2024 0.0101 0.0101 0.0101 0.0101 100 +0.00(+29.49%)
Jan 16, 2024 0.0078 0 +0.00(+0.00%)
Jan 12, 2024 0.0080 0.0080 0.0078 0.0078 10,000 -0.00(-35.00%)
Jan 11, 2024 0.0120 0.0120 0.0120 0.0120 454 +0.00(+11.11%)
Jan 08, 2024 0.0108 0 +0.00(+0.00%)
Jan 03, 2024 0.0108 0 +0.00(+47.95%)
Jan 02, 2024 0.0073 0.0073 0.0073 0.0073 9,450 +0.00(+0.00%)
Dec 29, 2023 0.0073 0.0073 0.0073 0.0073 22,125 -0.00(-18.89%)
Dec 28, 2023 0.0090 0.0090 0.0090 0.0090 1,221 +0.00(+12.50%)
Dec 27, 2023 0.0080 0.0080 0.0080 0.0080 100 -0.00(-14.89%)
Dec 26, 2023 0.0094 0.0094 0.0094 0.0094 250 -0.00(-12.96%)
Dec 22, 2023 0.0081 0.0108 0.0073 0.0108 142,279 +0.00(+0.00%)
Dec 21, 2023 0.0108 0.0108 0.0101 0.0108 14,000 +0.00(+0.00%)
Dec 19, 2023 0.0108 9 +0.00(+0.00%)
Dec 18, 2023 0.0108 0.0108 0.0108 0.0108 1,500 +0.00(+33.33%)
Dec 15, 2023 0.0081 0.0081 0.0081 0.0081 1,999 -0.00(-10.99%)
Dec 06, 2023 0.0091 0 -0.00(-15.74%)
Dec 05, 2023 0.0086 0.0108 0.0086 0.0108 3,543 +0.00(+31.71%)
Nov 30, 2023 0.0082 0 +0.00(+1.23%)
Nov 28, 2023 0.0081 0 -0.01(-38.17%)
Nov 21, 2023 0.0131 10 +0.00(+10.08%)
Nov 20, 2023 0.0177 0.0177 0.0119 0.0119 154,620 +0.00(+48.75%)
Nov 08, 2023 0.0080 20 -0.01(-54.55%)
Nov 06, 2023 0.0176 99 +0.01(+141.10%)
Oct 31, 2023 0.0073 0 -0.00(-29.81%)
Oct 26, 2023 0.0104 0 +0.00(+33.33%)
Oct 25, 2023 0.0078 0.0078 0.0078 0.0078 14,496 -0.01(-39.53%)
Oct 16, 2023 0.0129 0 +0.00(+0.00%)
Oct 13, 2023 0.0129 0.0129 0.0129 0.0129 7,829 +0.00(+0.00%)
Oct 12, 2023 0.0129 0.0129 0.0129 0.0129 7,024 +0.01(+79.17%)
Oct 06, 2023 0.0072 0 -0.00(-4.00%)
Oct 02, 2023 0.0075 0 -0.01(-41.86%)
Sep 28, 2023 0.0129 0 +0.00(+0.00%)
Sep 26, 2023 0.0129 0 +0.00(+26.47%)
Sep 21, 2023 0.0102 1 +0.00(+36.00%)
Sep 19, 2023 0.0075 0 +0.00(+0.00%)
Sep 18, 2023 0.0075 0.0075 0.0075 0.0075 400 -0.00(-26.47%)
Sep 14, 2023 0.0102 1 -0.00(-19.05%)
Sep 13, 2023 0.0115 0.0126 0.0115 0.0126 600 -0.00(-2.33%)
Sep 08, 2023 0.0129 0 +0.00(+25.24%)
Sep 05, 2023 0.0103 0 -0.00(-20.16%)
Aug 31, 2023 0.0129 0 +0.00(+0.00%)
Aug 24, 2023 0.0129 0 +0.00(+0.00%)
Aug 14, 2023 0.0129 0 +0.00(+0.00%)
Aug 03, 2023 0.0129 0 -0.00(-26.29%)
Jul 26, 2023 0.0175 0 -0.00(-20.45%)
Jul 20, 2023 0.0220 0 +0.01(+70.54%)
Jul 19, 2023 0.0129 0.0129 0.0129 0.0129 107 -0.00(-26.29%)
Jul 10, 2023 0.0175 0 +0.00(+38.89%)
Jul 03, 2023 0.0126 0 -0.01(-33.33%)
Jun 27, 2023 0.0189 0 +0.00(+0.00%)
Jun 26, 2023 0.0189 0.0189 0.0189 0.0189 2,000 +0.00(+29.45%)
Jun 22, 2023 0.0146 0 +0.00(+41.75%)
Jun 15, 2023 0.0103 40 -0.00(-14.17%)
Jun 07, 2023 0.0120 0 -0.00(-4.76%)
Jun 06, 2023 0.0192 0.0192 0.0126 0.0126 11,000 -0.00(-8.70%)
Jun 05, 2023 0.0138 0.0138 0.0138 0.0138 100 +0.00(+9.52%)
May 24, 2023 0.0126 0 -0.01(-30.00%)
May 19, 2023 0.0180 0 +0.00(+38.46%)
May 18, 2023 0.0130 0.0130 0.0130 0.0130 800 -0.00(-7.14%)
May 15, 2023 0.0140 0 +0.00(+0.00%)
May 11, 2023 0.0140 0 +0.00(+0.00%)
May 10, 2023 0.0145 0.0145 0.0140 0.0140 74,612 -0.00(-14.11%)
May 09, 2023 0.0163 0.0163 0.0163 0.0163 1,000 +0.00(+0.00%)
May 04, 2023 0.0163 0 +0.00(+8.67%)
May 02, 2023 0.0150 0 +0.00(+3.45%)
May 01, 2023 0.0150 0.0163 0.0145 0.0145 5,228 -0.01(-27.50%)
Apr 26, 2023 0.0200 0 +0.01(+36.05%)
Apr 20, 2023 0.0147 0 -0.00(-2.00%)
Apr 18, 2023 0.0150 10 -0.00(-14.29%)
Apr 17, 2023 0.0200 0.0200 0.0175 0.0175 11,000 -0.00(-12.50%)
Apr 14, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.50%)
Apr 11, 2023 0.0199 0 +0.00(+0.51%)
Apr 10, 2023 0.0198 0.0198 0.0198 0.0198 2,516 +0.00(+17.16%)
Apr 04, 2023 0.0169 0 -0.00(-17.56%)
Mar 31, 2023 0.0205 0 -0.00(-7.66%)
Mar 30, 2023 0.0222 0.0222 0.0222 0.0222 15,000 -0.00(-7.50%)
Mar 29, 2023 0.0166 0.0240 0.0166 0.0240 140,308 +0.01(+31.15%)
Mar 24, 2023 0.0183 1 +0.00(+1.10%)
Mar 23, 2023 0.0200 0.0200 0.0181 0.0181 2,000 +0.00(+13.13%)
Mar 22, 2023 0.0190 0.0191 0.0160 0.0160 60,192 -0.02(-50.00%)
Mar 15, 2023 0.0320 0 +0.01(+33.33%)
Mar 10, 2023 0.0240 0 -0.00(-4.00%)
Mar 09, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Mar 03, 2023 0.0250 0 +0.00(+0.00%)
Feb 24, 2023 0.0250 0 +0.00(+8.70%)
Feb 23, 2023 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+7.98%)
Feb 21, 2023 0.0213 0 +0.00(+0.00%)
Feb 17, 2023 0.0213 0.0213 0.0213 0.0213 100 -0.00(-2.74%)
Feb 16, 2023 0.0213 0.0219 0.0213 0.0219 1,210 -0.00(-12.40%)
Feb 14, 2023 0.0250 0 +0.00(+0.00%)
Feb 09, 2023 0.0250 1 +0.00(+13.64%)
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.