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, 2020 0.0335 0.0335 0.0335 1 +0.00(+0.00%)
Jan 30, 2020 0.0335 0.0335 0.0335 47 +0.00(+0.00%)
Jan 29, 2020 0.0335 0.0335 0.0335 0.0335 151 +0.01(+27.86%)
Jan 28, 2020 0.0240 0.0262 0.0200 0.0262 34,914 -0.01(-22.71%)
Jan 24, 2020 0.0339 0.0339 0.0339 0 +0.01(+17.71%)
Jan 22, 2020 0.0288 0.0288 0.0288 0 +0.00(+20.00%)
Jan 21, 2020 0.0240 0.0240 0.0240 0.0240 40,000 +0.00(+4.35%)
Jan 17, 2020 0.0160 0.0230 0.0160 0.0230 1,900 +0.00(+0.00%)
Jan 16, 2020 0.0160 0.0230 0.0160 0.0230 3,000 +0.00(+15.00%)
Jan 15, 2020 0.0174 0.0230 0.0174 0.0200 7,753 +0.00(+25.00%)
Jan 14, 2020 0.0160 0.0240 0.0160 0.0160 29,012 +0.00(+0.00%)
Jan 13, 2020 0.0250 0.0250 0.0160 0.0160 24,738 -0.00(-8.05%)
Jan 10, 2020 0.0174 0.0189 0.0174 0.0174 3,500 -0.01(-30.12%)
Jan 09, 2020 0.0243 0.0269 0.0243 0.0249 19,355 -0.00(-11.07%)
Jan 08, 2020 0.0191 0.0280 0.0191 0.0280 30,506 +0.01(+40.00%)
Jan 07, 2020 0.0288 0.0288 0.0200 0.0200 90,000 -0.00(-12.66%)
Jan 06, 2020 0.0185 0.0229 0.0185 0.0229 25,146 +0.00(+2.69%)
Jan 03, 2020 0.0250 0.0269 0.0182 0.0223 106,700 -0.00(-2.19%)
Jan 02, 2020 0.0187 0.0240 0.0183 0.0228 144,550 +0.00(+16.33%)
Dec 31, 2019 0.0187 0.0196 0.0187 0.0196 300 +0.00(+4.81%)
Dec 30, 2019 0.0184 0.0187 0.0184 0.0187 1,000 -0.01(-25.20%)
Dec 27, 2019 0.0279 0.0369 0.0250 0.0250 92,900 -0.00(-10.39%)
Dec 26, 2019 0.0280 0.0280 0.0279 0.0279 91,530 +0.01(+39.50%)
Dec 24, 2019 0.0206 0.0206 0.0180 0.0200 200,900 -0.01(-37.30%)
Dec 23, 2019 0.0319 0.0319 0.0319 14 +0.00(+0.00%)
Dec 18, 2019 0.0319 0.0319 0.0319 0 +0.01(+59.50%)
Dec 17, 2019 0.0200 0.0200 0.0200 0.0200 65,000 -0.00(-0.50%)
Dec 16, 2019 0.0201 0.0201 0.0201 0.0201 60,001 -0.00(-12.99%)
Dec 13, 2019 0.0222 0.0248 0.0221 0.0231 110,700 -0.01(-35.83%)
Dec 11, 2019 0.0360 0.0360 0.0360 0 +0.01(+20.00%)
Dec 10, 2019 0.0474 0.0474 0.0290 0.0300 151,485 -0.02(-35.62%)
Dec 09, 2019 0.0430 0.0476 0.0320 0.0466 97,211 -0.02(-24.84%)
Dec 06, 2019 0.0464 0.0620 0.0381 0.0620 73,500 +0.00(+3.33%)
Dec 05, 2019 0.0528 0.0740 0.0520 0.0600 81,086 +0.01(+33.33%)
Dec 04, 2019 0.0450 0.0550 0.0445 0.0450 144,991 +0.00(+4.41%)
Dec 03, 2019 0.0500 0.0550 0.0431 0.0431 180,172 -0.01(-13.80%)
Dec 02, 2019 0.0479 0.0600 0.0325 0.0500 332,432 +0.02(+53.85%)
Nov 29, 2019 0.0350 0.0500 0.0250 0.0325 686,100 +0.01(+80.56%)
Nov 25, 2019 0.0180 0.0180 0.0180 0 -0.01(-37.93%)
Nov 20, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Nov 19, 2019 0.0290 0.0290 0.0290 76 +0.00(+0.00%)
Nov 13, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Nov 12, 2019 0.0299 0.0300 0.0290 0.0290 45,720 +0.00(+11.54%)
Nov 11, 2019 0.0260 0.0260 0.0260 0.0260 4,004 +0.01(+52.94%)
Nov 07, 2019 0.0170 0.0170 0.0170 0 -0.02(-56.41%)
Nov 06, 2019 0.0390 0.0390 0.0390 76 +0.00(+0.00%)
Nov 05, 2019 0.0390 0.0390 0.0390 0.0390 600 -0.00(-8.45%)
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.