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, 2022 0.1650 0.2100 0.1650 0.2100 21,205 +0.04(+27.12%)
Jan 28, 2022 0.2000 0.2100 0.1652 0.1652 17,472 -0.05(-23.16%)
Jan 27, 2022 0.2325 0.2399 0.2000 0.2150 25,323 -0.02(-10.42%)
Jan 26, 2022 0.2250 0.2500 0.2250 0.2400 57,876 -0.01(-2.56%)
Jan 25, 2022 0.2430 0.2694 0.2430 0.2463 12,350 -0.02(-8.57%)
Jan 24, 2022 0.2788 0.2800 0.2500 0.2694 18,645 +0.00(+1.47%)
Jan 21, 2022 0.2850 0.3098 0.2655 0.2655 115,055 -0.04(-13.80%)
Jan 20, 2022 0.3199 0.3250 0.2903 0.3080 81,309 +0.01(+1.82%)
Jan 19, 2022 0.3000 0.3100 0.2853 0.3025 63,311 +0.01(+2.06%)
Jan 18, 2022 0.2790 0.3200 0.2790 0.2964 24,500 +0.02(+6.24%)
Jan 14, 2022 0.2790 0 +0.02(+6.29%)
Jan 13, 2022 0.2799 0.2799 0.2451 0.2625 12,025 +0.02(+6.28%)
Jan 12, 2022 0.2798 0.2799 0.2470 0.2470 6,232 -0.03(-11.47%)
Jan 11, 2022 0.2569 0.2799 0.2569 0.2790 28,444 +0.01(+3.45%)
Jan 10, 2022 0.3350 0.3350 0.2510 0.2697 142,369 -0.07(-20.09%)
Jan 07, 2022 0.3399 0.3400 0.3303 0.3375 21,650 -0.00(-0.74%)
Jan 06, 2022 0.3400 0.3400 0.3302 0.3400 56,020 +0.00(+0.00%)
Jan 05, 2022 0.3005 0.3400 0.2900 0.3400 104,160 +0.00(+0.00%)
Jan 04, 2022 0.2896 0.3400 0.2896 0.3400 222,329 +0.06(+21.30%)
Jan 03, 2022 0.2899 0.3098 0.2803 0.2803 45,130 +0.01(+3.81%)
Dec 31, 2021 0.2410 0.2850 0.2400 0.2700 67,923 +0.01(+2.66%)
Dec 30, 2021 0.2850 0.3050 0.2600 0.2630 127,596 -0.04(-12.33%)
Dec 29, 2021 0.2740 0.3400 0.2700 0.3000 419,306 +0.05(+18.81%)
Dec 28, 2021 0.2600 0.3300 0.2250 0.2525 256,506 -0.02(-5.61%)
Dec 27, 2021 0.1475 0.3500 0.1475 0.2675 866,000 +0.12(+78.33%)
Dec 23, 2021 0.1750 0.1800 0.1500 0.1500 78,936 -0.02(-11.76%)
Dec 22, 2021 0.1519 0.1700 0.1311 0.1700 153,075 +0.02(+9.68%)
Dec 21, 2021 0.1239 0.2210 0.1239 0.1550 608,747 +0.04(+34.78%)
Dec 20, 2021 0.0935 0.1150 0.0925 0.1150 33,490 +0.01(+4.74%)
Dec 17, 2021 0.1097 0.1098 0.1000 0.1098 18,383 -0.01(-4.44%)
Dec 16, 2021 0.1200 0.1200 0.1147 0.1149 16,500 -0.01(-8.08%)
Dec 15, 2021 0.1251 0.1325 0.1226 0.1250 47,600 -0.01(-7.41%)
Dec 14, 2021 0.1350 0.1350 0.1143 0.1350 50,731 -0.00(-2.10%)
Dec 13, 2021 0.1379 0.1379 0.1379 0.1379 136 +0.02(+18.17%)
Dec 10, 2021 0.1380 0.1380 0.1167 0.1167 1,649 -0.02(-16.04%)
Dec 09, 2021 0.0925 0.1390 0.0925 0.1390 4,366 +0.00(+2.96%)
Dec 08, 2021 0.1390 0.1390 0.1200 0.1350 5,000 +0.02(+20.75%)
Dec 07, 2021 0.1199 0.1200 0.1115 0.1118 17,511 +0.01(+5.67%)
Dec 06, 2021 0.1550 0.1550 0.0926 0.1058 20,888 +0.00(+0.76%)
Dec 03, 2021 0.1200 0.1290 0.1010 0.1050 99,721 -0.01(-12.50%)
Dec 02, 2021 0.1200 0.1200 0.1150 0.1200 79,258 +0.00(+0.00%)
Dec 01, 2021 0.1245 0.1245 0.1105 0.1200 25,734 +0.01(+8.30%)
Nov 30, 2021 0.0920 0.1225 0.0920 0.1108 68,682 +0.01(+15.42%)
Nov 29, 2021 0.0960 0.0960 0.0960 0.0960 5,000 -0.01(-6.34%)
Nov 26, 2021 0.1099 0.1099 0.1025 0.1025 50,582 +0.00(+1.99%)
Nov 24, 2021 0.0911 0.1240 0.0901 0.1005 40,187 +0.01(+11.67%)
Nov 23, 2021 0.1200 0.1500 0.0850 0.0900 132,596 -0.04(-30.77%)
Nov 22, 2021 0.0999 0.1310 0.0976 0.1300 491,001 +0.04(+40.54%)
Nov 19, 2021 0.0850 0.0997 0.0780 0.0925 121,900 +0.01(+8.82%)
Nov 18, 2021 0.0850 0.0850 0.0848 0.0850 65,369 -0.01(-14.74%)
Nov 17, 2021 0.0993 0.1000 0.0925 0.0997 35,571 +0.01(+17.29%)
Nov 16, 2021 0.1000 0.1000 0.0791 0.0850 70,205 +0.00(+5.85%)
Nov 15, 2021 0.1000 0.1000 0.0803 0.0803 4,600 -0.02(-19.54%)
Nov 11, 2021 0.0998 0.0998 0.0998 0 +0.00(+0.71%)
Nov 09, 2021 0.0963 0.0991 0.0963 0.0991 455 -0.01(-9.25%)
Nov 08, 2021 0.1092 0.1092 0.1092 0.1092 2,000 +0.01(+12.81%)
Nov 02, 2021 0.0968 0.0968 0.0968 35 +0.00(+3.53%)
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.