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 (%)
Mar 30, 2020 0.0080 0.0080 0.0080 0 +0.00(+11.11%)
Mar 27, 2020 0.0150 0.0150 0.0072 0.0072 47,400 -0.01(-60.00%)
Mar 26, 2020 0.0190 0.0190 0.0101 0.0180 53,500 +0.00(+12.50%)
Mar 24, 2020 0.0160 0.0160 0.0160 0 -0.00(-5.88%)
Mar 20, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 19, 2020 0.0100 0.0170 0.0100 0.0170 24,311 +0.01(+70.00%)
Mar 18, 2020 0.0100 0.0100 0.0100 0.0100 210 +0.00(+0.00%)
Mar 17, 2020 0.0101 0.0101 0.0100 0.0100 72,000 -0.00(-4.76%)
Mar 16, 2020 0.0101 0.0180 0.0101 0.0105 82,190 -0.00(-30.00%)
Mar 13, 2020 0.0150 0.0150 0.0150 0.0150 6,500 +0.00(+0.00%)
Mar 12, 2020 0.0150 0.0150 0.0150 0.0150 12,891 -0.00(-21.05%)
Mar 11, 2020 0.0190 0.0190 0.0182 0.0190 67,400 +0.00(+34.75%)
Mar 10, 2020 0.0160 0.0160 0.0141 0.0141 3,000 +0.00(+16.53%)
Mar 09, 2020 0.0116 0.0190 0.0110 0.0121 116,250 +0.00(+5.22%)
Mar 04, 2020 0.0115 0.0115 0.0115 0 +0.00(+0.88%)
Mar 03, 2020 0.0114 0.0114 0.0114 0.0114 10,000 +0.00(+0.00%)
Mar 02, 2020 0.0114 0.0119 0.0114 0.0114 20,002 +0.00(+0.00%)
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%)
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.