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 (%)
Apr 29, 2020 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Apr 28, 2020 0.0120 0.0120 0.0120 0.0120 7,050 +0.00(+0.00%)
Apr 27, 2020 0.0121 0.0121 0.0120 0.0120 235 +0.00(+0.00%)
Apr 24, 2020 0.0120 0.0120 0.0120 0.0120 2,200 +0.00(+0.00%)
Apr 23, 2020 0.0121 0.0121 0.0120 0.0120 38,000 -0.01(-36.84%)
Apr 21, 2020 0.0190 0.0190 0.0190 0 +0.00(+11.76%)
Apr 16, 2020 0.0170 0.0170 0.0170 0 +0.01(+41.67%)
Apr 14, 2020 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Apr 13, 2020 0.0080 0.0180 0.0080 0.0120 41,160 -0.00(-4.00%)
Apr 09, 2020 0.0125 0.0125 0.0125 0.0125 19,500 +0.00(+56.25%)
Apr 08, 2020 0.0080 0.0080 0.0080 50 +0.00(+0.00%)
Apr 07, 2020 0.0080 0.0080 0.0080 0.0080 706 -0.00(-20.00%)
Apr 03, 2020 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Apr 01, 2020 0.0120 0.0120 0.0120 0 +0.00(+50.00%)
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%)
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%)
Nov 04, 2019 0.0260 0.0428 0.0171 0.0426 13,938 +0.02(+95.41%)
Oct 25, 2019 0.0218 0.0218 0.0218 0 +0.00(+16.58%)
Oct 24, 2019 0.0187 0.0187 0.0187 0.0187 1,200 -0.02(-44.84%)
Oct 23, 2019 0.0223 0.0350 0.0200 0.0339 78,673 +0.01(+27.44%)
Oct 22, 2019 0.0241 0.0266 0.0241 0.0266 2,115 +0.00(+2.31%)
Oct 21, 2019 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+4.00%)
Oct 18, 2019 0.0254 0.0254 0.0250 0.0250 30,900 -0.00(-10.71%)
Oct 17, 2019 0.0260 0.0307 0.0260 0.0280 49,766 -0.05(-62.01%)
Oct 16, 2019 0.0250 0.0737 0.0250 0.0737 160,370 -0.01(-6.59%)
Oct 15, 2019 0.0260 0.0789 0.0260 0.0789 10,900 -0.01(-12.24%)
Oct 14, 2019 0.0899 0.0899 0.0899 0.0899 108 +0.02(+29.17%)
Oct 11, 2019 0.0261 0.0696 0.0261 0.0696 1,600 +0.03(+83.16%)
Oct 10, 2019 0.0281 0.0380 0.0281 0.0380 12,573 +0.00(+1.88%)
Oct 09, 2019 0.0281 0.0380 0.0281 0.0373 10,686 -0.00(-2.36%)
Oct 08, 2019 0.0281 0.0382 0.0281 0.0382 2,610 +0.01(+17.54%)
Oct 07, 2019 0.0300 0.0325 0.0300 0.0325 10,100 -0.01(-27.46%)
Oct 03, 2019 0.0448 0.0448 0.0448 0 +0.00(+7.95%)
Oct 02, 2019 0.0410 0.0457 0.0404 0.0415 33,379 -0.00(-7.78%)
Oct 01, 2019 0.0281 0.0549 0.0281 0.0450 37,506 -0.01(-18.03%)
Sep 30, 2019 0.0549 0.0549 0.0549 0.0549 2,710 +0.01(+18.57%)
Sep 27, 2019 0.0463 0.0463 0.0463 0.0463 300 +0.01(+15.75%)
Sep 25, 2019 0.0400 0.0400 0.0400 0 -0.01(-14.71%)
Sep 24, 2019 0.0283 0.0469 0.0280 0.0469 75,266 -0.01(-14.26%)
Sep 23, 2019 0.0260 0.0547 0.0260 0.0547 2,200 +0.01(+21.56%)
Sep 20, 2019 0.0450 0.0450 0.0450 0.0450 2,500 +0.01(+16.58%)
Sep 19, 2019 0.0386 0.0386 0.0260 0.0386 26,100 +0.01(+41.91%)
Sep 18, 2019 0.0400 0.0405 0.0272 0.0272 50,000 -0.01(-26.09%)
Sep 17, 2019 0.0300 0.0368 0.0260 0.0368 19,003 -0.00(-8.00%)
Sep 16, 2019 0.0620 0.0620 0.0300 0.0400 41,000 -0.01(-18.20%)
Sep 13, 2019 0.0500 0.0500 0.0320 0.0489 38,200 -0.00(-2.20%)
Sep 12, 2019 0.0425 0.0500 0.0400 0.0500 41,300 +0.01(+11.11%)
Sep 11, 2019 0.0400 0.0450 0.0400 0.0450 24,000 +0.00(+12.50%)
Sep 10, 2019 0.0400 0.0550 0.0350 0.0400 86,541 -0.01(-27.27%)
Sep 09, 2019 0.0650 0.0650 0.0550 0.0550 45,000 -0.00(-0.36%)
Sep 06, 2019 0.0500 0.0778 0.0400 0.0552 25,000 +0.01(+17.95%)
Sep 05, 2019 0.0550 0.0550 0.0430 0.0468 22,525 -0.00(-8.24%)
Sep 04, 2019 0.0606 0.0715 0.0510 0.0510 82,700 -0.03(-32.98%)
Sep 03, 2019 0.0900 0.0900 0.0700 0.0761 20,400 +0.01(+8.71%)
Aug 30, 2019 0.0600 0.0899 0.0600 0.0700 55,200 +0.00(+2.94%)
Aug 29, 2019 0.0993 0.1078 0.0610 0.0680 77,810 -0.01(-15.00%)
Aug 28, 2019 0.0897 0.1065 0.0700 0.0800 58,600 -0.01(-11.41%)
Aug 27, 2019 0.0850 0.1250 0.0700 0.0903 75,375 -0.02(-14.33%)
Aug 26, 2019 0.0850 0.1250 0.0700 0.1054 50,059 +0.00(+3.13%)
Aug 23, 2019 0.0700 0.1022 0.0700 0.1022 11,500 +0.01(+7.35%)
Aug 22, 2019 0.1052 0.1052 0.0800 0.0952 4,901 -0.01(-6.94%)
Aug 21, 2019 0.1000 0.1200 0.0838 0.1023 68,862 +0.00(+2.30%)
Aug 20, 2019 0.0752 0.1000 0.0700 0.1000 61,405 -0.01(-9.09%)
Aug 19, 2019 0.0940 0.1180 0.0800 0.1100 81,700 +0.03(+37.50%)
Aug 16, 2019 0.0902 0.0979 0.0740 0.0800 22,200 -0.02(-18.20%)
Aug 15, 2019 0.0895 0.0980 0.0641 0.0978 22,095 -0.00(-1.21%)
Aug 14, 2019 0.0700 0.0990 0.0700 0.0990 900 +0.00(+0.00%)
Aug 13, 2019 0.0700 0.1000 0.0700 0.0990 4,446 -0.00(-1.00%)
Aug 12, 2019 0.1000 0.1000 0.1000 0.1000 2,800 +0.00(+0.00%)
Aug 09, 2019 0.1055 0.1055 0.1000 0.1000 400 +0.00(+0.00%)
Aug 08, 2019 0.1380 0.1380 0.0720 0.1000 25,400 -0.04(-30.31%)
Aug 06, 2019 0.1435 0.1435 0.1435 0 +0.01(+3.99%)
Aug 05, 2019 0.0810 0.1380 0.0810 0.1380 663 -0.00(-1.43%)
Aug 02, 2019 0.1480 0.1480 0.0823 0.1400 900 +0.00(+1.45%)
Aug 01, 2019 0.1480 0.1480 0.0820 0.1380 18,700 +0.01(+6.15%)
Jul 31, 2019 0.0821 0.1300 0.0820 0.1300 30,815 +0.00(+0.00%)
Jul 30, 2019 0.0810 0.1480 0.0810 0.1300 30,936 -0.02(-12.16%)
Jul 29, 2019 0.1480 0.1480 0.1338 0.1480 1,644 +0.01(+10.86%)
Jul 26, 2019 0.1100 0.1335 0.1100 0.1335 20,900 +0.02(+13.62%)
Jul 25, 2019 0.1100 0.1175 0.1013 0.1175 64,762 -0.02(-12.96%)
Jul 24, 2019 0.1175 0.1400 0.1103 0.1350 105,618 +0.01(+3.85%)
Jul 23, 2019 0.0865 0.1485 0.0865 0.1300 178,995 +0.03(+30.13%)
Jul 22, 2019 0.0853 0.0999 0.0820 0.0999 66,000 +0.01(+5.27%)
Jul 19, 2019 0.0949 0.0949 0.0783 0.0949 36,300 +0.03(+58.17%)
Jul 18, 2019 0.0690 0.0899 0.0600 0.0600 76,179 -0.01(-14.29%)
Jul 17, 2019 0.0700 0.0700 0.0700 0.0700 205 +0.00(+1.45%)
Jul 16, 2019 0.0350 0.0690 0.0350 0.0690 18,600 +0.02(+38.00%)
Jul 15, 2019 0.0350 0.0690 0.0350 0.0500 8,555 -0.02(-28.57%)
Jul 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Jul 05, 2019 0.0690 0.0690 0.0690 0 +0.05(+213.64%)
Jul 03, 2019 0.0315 0.0315 0.0220 0.0220 2,000 -0.05(-68.12%)
Jul 02, 2019 0.0210 0.0690 0.0210 0.0690 1,566 +0.02(+38.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.01(+21.65%)
Jun 27, 2019 0.0411 0.0411 0.0411 0.0411 2,500 -0.01(-26.74%)
Jun 26, 2019 0.0561 0.0561 0.0561 140 +0.00(+0.00%)
Jun 25, 2019 0.0561 0.0561 0.0561 0.0561 2,000 -0.01(-19.86%)
Jun 24, 2019 0.0700 0.0700 0.0700 0.0700 2,075 +0.00(+0.00%)
Jun 21, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.02(+40.00%)
Jun 20, 2019 0.0593 0.0690 0.0500 0.0500 24,000 -0.02(-31.32%)
Jun 18, 2019 0.0728 0.0728 0.0728 0 +0.00(+4.00%)
Jun 17, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+23.24%)
Jun 14, 2019 0.0568 0.0568 0.0568 0.0568 3,000 -0.01(-18.86%)
Jun 13, 2019 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-5.41%)
Jun 11, 2019 0.0740 0.0740 0.0740 0 +0.00(+7.25%)
Jun 10, 2019 0.0635 0.0700 0.0320 0.0690 19,102 +0.02(+27.78%)
Jun 07, 2019 0.0540 0.0540 0.0540 0.0540 25,000 -0.00(-0.37%)
Jun 06, 2019 0.0748 0.0748 0.0300 0.0542 35,745 -0.01(-21.34%)
Jun 05, 2019 0.0720 0.0720 0.0400 0.0689 26,705 -0.00(-4.17%)
Jun 04, 2019 0.0525 0.0748 0.0300 0.0719 22,022 -0.00(-2.71%)
Jun 03, 2019 0.0300 0.0739 0.0300 0.0739 6,503 +0.00(+0.14%)
May 31, 2019 0.0142 0.0738 0.0142 0.0738 6,700 +0.02(+28.35%)
May 30, 2019 0.0575 0.0575 0.0575 0.0575 2,019 +0.03(+141.60%)
May 29, 2019 0.0614 0.0614 0.0238 0.0238 132,500 -0.03(-55.84%)
May 28, 2019 0.0539 0.0539 0.0539 0.0539 2,500 -0.02(-24.08%)
May 24, 2019 0.0710 0.0710 0.0710 0.0710 2,000 +0.01(+26.79%)
May 23, 2019 0.0270 0.0560 0.0270 0.0560 4,845 +0.01(+12.00%)
May 22, 2019 0.0880 0.0880 0.0500 0.0500 22,000 -0.01(-16.53%)
May 21, 2019 0.0735 0.0735 0.0599 0.0599 7,020 -0.02(-28.09%)
May 20, 2019 0.0833 0.0833 0.0833 0.0833 300 +0.01(+14.11%)
May 17, 2019 0.0730 0.0730 0.0730 0.0730 2,000 +0.02(+46.29%)
May 16, 2019 0.0498 0.0499 0.0498 0.0499 4,500 +0.00(+0.20%)
May 15, 2019 0.0267 0.0498 0.0267 0.0498 2,839 +0.00(+0.00%)
May 14, 2019 0.0266 0.0498 0.0265 0.0498 10,186 -0.01(-11.39%)
May 13, 2019 0.0562 0.0562 0.0562 0.0562 2,000 -0.03(-37.35%)
May 09, 2019 0.0897 0.0897 0.0897 0 +0.00(+1.01%)
May 08, 2019 0.0888 0.0888 0.0888 0.0888 2,000 -0.00(-1.11%)
May 03, 2019 0.0898 0.0898 0.0898 0 -0.01(-8.92%)
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.