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

Meso Numismatics Inc (OP: MSSV )

0.0395 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.0150 0.0180 0.0150 0.0180 16,000 -0.00(-2.17%)
Oct 29, 2020 0.0184 0.0184 0.0184 0.0184 1,850 -0.00(-3.16%)
Oct 28, 2020 0.0147 0.0190 0.0147 0.0190 111,005 +0.00(+11.76%)
Oct 27, 2020 0.0170 0.0170 0.0170 0.0170 250,000 -0.00(-19.05%)
Oct 23, 2020 0.0210 0.0210 0.0210 0 +0.01(+42.86%)
Oct 22, 2020 0.0200 0.0210 0.0147 0.0147 94,701 -0.00(-22.63%)
Oct 19, 2020 0.0190 0.0190 0.0190 0 -0.00(-13.64%)
Oct 16, 2020 0.0250 0.0250 0.0220 0.0220 16,800 -0.00(-12.00%)
Oct 15, 2020 0.0196 0.0250 0.0130 0.0250 470,557 +0.01(+25.00%)
Oct 13, 2020 0.0200 0.0200 0.0200 0 -0.01(-23.08%)
Oct 12, 2020 0.0200 0.0290 0.0200 0.0260 53,895 +0.01(+30.00%)
Oct 09, 2020 0.0200 0.0200 0.0200 0.0200 900 +0.00(+6.95%)
Oct 08, 2020 0.0244 0.0244 0.0180 0.0187 95,400 -0.00(-10.10%)
Oct 07, 2020 0.0188 0.0208 0.0188 0.0208 40,869 +0.00(+4.00%)
Oct 06, 2020 0.0289 0.0290 0.0200 0.0200 298,759 -0.01(-37.50%)
Oct 05, 2020 0.0320 0.0320 0.0320 0.0320 5,000 -0.00(-3.03%)
Oct 02, 2020 0.0340 0.0340 0.0201 0.0330 42,300 +0.01(+73.68%)
Oct 01, 2020 0.0283 0.0283 0.0178 0.0190 12,848 -0.02(-44.12%)
Sep 30, 2020 0.0216 0.0340 0.0176 0.0340 3,450 +0.00(+0.00%)
Sep 29, 2020 0.0175 0.0340 0.0175 0.0340 6,666 -0.00(-2.58%)
Sep 28, 2020 0.0349 0.0349 0.0349 0.0349 500 +0.02(+93.89%)
Sep 25, 2020 0.0298 0.0298 0.0175 0.0180 7,900 -0.01(-38.36%)
Sep 24, 2020 0.0220 0.0335 0.0200 0.0292 175,389 +0.00(+16.80%)
Sep 23, 2020 0.0280 0.0280 0.0220 0.0250 68,000 +0.01(+41.24%)
Sep 22, 2020 0.0386 0.0386 0.0177 0.0177 172,922 -0.02(-54.62%)
Sep 21, 2020 0.0790 0.0790 0.0255 0.0390 921,684 -0.03(-43.48%)
Sep 18, 2020 0.0121 0.0840 0.0101 0.0690 2,004,400 +0.06(+392.86%)
Sep 16, 2020 0.0140 0.0140 0.0140 0 +0.00(+37.25%)
Sep 15, 2020 0.0102 0.0102 0.0102 0.0102 500 -0.00(-27.14%)
Sep 14, 2020 0.0140 0.0140 0.0140 5 +0.00(+0.00%)
Sep 10, 2020 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Sep 09, 2020 0.0150 0.0150 0.0101 0.0140 67,938 -0.00(-6.67%)
Sep 04, 2020 0.0150 0.0150 0.0150 0 +0.01(+53.06%)
Sep 03, 2020 0.0098 0.0099 0.0098 0.0098 13,016 -0.00(-29.50%)
Sep 02, 2020 0.0139 0.0139 0.0139 0.0139 10,000 +0.00(+11.20%)
Sep 01, 2020 0.0139 0.0139 0.0099 0.0125 40,596 +0.00(+27.55%)
Aug 31, 2020 0.0098 0.0098 0.0098 0.0098 2,500 -0.00(-12.50%)
Aug 28, 2020 0.0100 0.0112 0.0098 0.0112 37,500 -0.00(-24.83%)
Aug 27, 2020 0.0147 0.0150 0.0147 0.0149 28,000 +0.01(+52.04%)
Aug 25, 2020 0.0098 0.0098 0.0098 0 -0.00(-3.92%)
Aug 24, 2020 0.0150 0.0150 0.0097 0.0102 51,159 -0.01(-34.19%)
Aug 21, 2020 0.0155 0.0155 0.0152 0.0155 59,000 +0.00(+4.03%)
Aug 20, 2020 0.0149 0.0149 0.0149 0.0149 500 +0.00(+34.23%)
Aug 19, 2020 0.0111 0.0111 0.0111 0.0111 500 +0.00(+0.00%)
Aug 18, 2020 0.0111 0.0111 0.0111 0.0111 800 +0.00(+0.91%)
Aug 17, 2020 0.0110 0.0110 0.0110 0.0110 5,000 +0.00(+4.76%)
Aug 14, 2020 0.0150 0.0150 0.0103 0.0105 32,000 -0.00(-30.00%)
Aug 13, 2020 0.0150 0.0150 0.0150 1 +0.00(+0.00%)
Aug 12, 2020 0.0150 0.0150 0.0120 0.0150 18,200 +0.00(+16.28%)
Aug 11, 2020 0.0129 0.0129 0.0129 5 +0.00(+0.00%)
Aug 10, 2020 0.0098 0.0129 0.0098 0.0129 5,100 +0.00(+4.03%)
Aug 07, 2020 0.0129 0.0159 0.0124 0.0124 5,800 -0.00(-17.33%)
Aug 05, 2020 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Aug 04, 2020 0.0150 0.0160 0.0150 0.0160 50,500 +0.00(+6.67%)
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.