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 (%)
Feb 28, 2020 0.0116 0.0116 0.0114 0.0114 10,000 -0.02(-57.62%)
Feb 27, 2020 0.0208 0.0279 0.0114 0.0269 49,608 -0.00(-3.58%)
Feb 26, 2020 0.0125 0.0288 0.0125 0.0279 81,150 +0.01(+86.00%)
Feb 25, 2020 0.0213 0.0213 0.0150 0.0150 37,500 +0.00(+0.00%)
Feb 24, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+31.58%)
Feb 21, 2020 0.0114 0.0114 0.0114 0.0114 10,500 -0.00(-29.19%)
Feb 20, 2020 0.0151 0.0161 0.0114 0.0161 19,121 +0.00(+42.48%)
Feb 19, 2020 0.0140 0.0215 0.0113 0.0113 100,200 -0.00(-24.67%)
Feb 14, 2020 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Feb 13, 2020 0.0160 0.0160 0.0160 36 +0.00(+0.00%)
Feb 12, 2020 0.0160 0.0160 0.0160 0.0160 350 -0.01(-42.86%)
Feb 11, 2020 0.0140 0.0280 0.0140 0.0280 600 +0.00(+0.00%)
Feb 10, 2020 0.0280 0.0280 0.0280 11 +0.00(+0.00%)
Feb 07, 2020 0.0123 0.0280 0.0123 0.0280 20,400 +0.01(+40.00%)
Feb 06, 2020 0.0200 0.0200 0.0200 0.0200 50,000 -0.00(-4.76%)
Feb 05, 2020 0.0170 0.0300 0.0170 0.0210 165,646 -0.01(-20.75%)
Feb 04, 2020 0.0265 0.0265 0.0265 0.0265 5,000 -0.00(-11.67%)
Feb 03, 2020 0.0300 0.0300 0.0260 0.0300 15,052 -0.00(-10.45%)
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%)
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.