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 (%)
Apr 30, 2021 0.1851 0.1851 0.1550 0.1550 1,100 +0.01(+10.71%)
Apr 29, 2021 0.1603 0.1785 0.1301 0.1400 99,720 -0.02(-10.94%)
Apr 28, 2021 0.1530 0.1695 0.1122 0.1572 42,240 +0.00(+3.08%)
Apr 27, 2021 0.1810 0.1810 0.1525 0.1525 19,604 -0.01(-7.01%)
Apr 26, 2021 0.2000 0.2000 0.1640 0.1640 18,100 -0.02(-11.45%)
Apr 23, 2021 0.2055 0.2055 0.1750 0.1852 46,700 -0.02(-9.66%)
Apr 22, 2021 0.2295 0.2295 0.1850 0.2050 23,900 -0.04(-14.58%)
Apr 21, 2021 0.1830 0.2429 0.1830 0.2400 40,200 +0.08(+49.07%)
Apr 20, 2021 0.2185 0.2185 0.1610 0.1610 44,374 -0.07(-29.57%)
Apr 19, 2021 0.1800 0.2295 0.1800 0.2286 11,196 -0.00(-0.52%)
Apr 16, 2021 0.2095 0.2450 0.1993 0.2298 96,200 +0.05(+26.54%)
Apr 15, 2021 0.2000 0.2000 0.1801 0.1816 900 -0.00(-1.84%)
Apr 14, 2021 0.2000 0.2000 0.1681 0.1850 83,747 -0.02(-7.50%)
Apr 13, 2021 0.2190 0.2190 0.2000 0.2000 3,533 +0.00(+0.05%)
Apr 12, 2021 0.1880 0.2279 0.1661 0.1999 97,260 +0.01(+3.95%)
Apr 09, 2021 0.1880 0.2216 0.1804 0.1923 93,300 +0.01(+4.00%)
Apr 08, 2021 0.1900 0.1900 0.1728 0.1849 54,846 -0.02(-8.47%)
Apr 07, 2021 0.1515 0.2020 0.1515 0.2020 110,248 +0.03(+18.82%)
Apr 06, 2021 0.1703 0.1940 0.1700 0.1700 28,961 -0.01(-7.36%)
Apr 05, 2021 0.1845 0.1935 0.1701 0.1835 13,565 +0.02(+11.14%)
Apr 01, 2021 0.1800 0.1800 0.1651 0.1651 14,900 -0.00(-1.55%)
Mar 31, 2021 0.1510 0.1677 0.1510 0.1677 2,250 -0.02(-9.30%)
Mar 30, 2021 0.1460 0.1849 0.1460 0.1849 45,600 +0.01(+2.78%)
Mar 29, 2021 0.1425 0.1800 0.1425 0.1799 4,907 +0.00(+2.80%)
Mar 26, 2021 0.1760 0.1760 0.1641 0.1750 45,600 +0.01(+3.92%)
Mar 25, 2021 0.1580 0.1800 0.1580 0.1684 69,557 +0.01(+4.92%)
Mar 24, 2021 0.1606 0.1935 0.1605 0.1605 14,670 +0.00(+0.06%)
Mar 23, 2021 0.1580 0.1800 0.1580 0.1604 85,932 -0.03(-15.58%)
Mar 22, 2021 0.1900 0.1900 0.1900 0.1900 6,700 +0.01(+7.95%)
Mar 19, 2021 0.1823 0.2014 0.1720 0.1760 18,200 -0.01(-4.86%)
Mar 18, 2021 0.1940 0.2199 0.1850 0.1850 49,390 -0.03(-15.87%)
Mar 17, 2021 0.1675 0.2200 0.1350 0.2199 325,059 -0.05(-18.56%)
Mar 16, 2021 0.1840 0.2745 0.1820 0.2700 159,104 +0.07(+34.33%)
Mar 15, 2021 0.2095 0.2095 0.2000 0.2010 16,039 -0.01(-4.06%)
Mar 12, 2021 0.2090 0.2210 0.2000 0.2095 19,400 +0.01(+3.71%)
Mar 11, 2021 0.2200 0.2400 0.2010 0.2020 69,375 -0.02(-8.18%)
Mar 10, 2021 0.2280 0.2280 0.2010 0.2200 32,408 -0.01(-3.51%)
Mar 09, 2021 0.1730 0.2780 0.1720 0.2280 111,083 -0.05(-17.96%)
Mar 08, 2021 0.1988 0.2779 0.1611 0.2779 180,811 +0.09(+46.26%)
Mar 05, 2021 0.1750 0.2000 0.1300 0.1900 156,300 +0.03(+18.75%)
Mar 04, 2021 0.2050 0.2200 0.1500 0.1600 131,245 -0.06(-27.27%)
Mar 03, 2021 0.2599 0.2979 0.2000 0.2200 119,272 -0.04(-15.38%)
Mar 02, 2021 0.2782 0.2986 0.2500 0.2600 123,378 -0.03(-9.38%)
Mar 01, 2021 0.1850 0.3480 0.1850 0.2869 504,149 +0.10(+55.08%)
Feb 26, 2021 0.2000 0.2000 0.1500 0.1850 110,700 +0.01(+2.78%)
Feb 25, 2021 0.1800 0.2202 0.1800 0.1800 101,662 +0.04(+32.26%)
Feb 24, 2021 0.1835 0.1835 0.1240 0.1361 254,149 -0.02(-10.46%)
Feb 23, 2021 0.2200 0.2294 0.1500 0.1520 129,085 -0.05(-24.00%)
Feb 22, 2021 0.1975 0.2700 0.1575 0.2000 293,164 +0.00(+0.00%)
Feb 19, 2021 0.1319 0.2000 0.1319 0.2000 271,800 +0.06(+42.86%)
Feb 18, 2021 0.1650 0.1900 0.1311 0.1400 299,261 -0.02(-12.23%)
Feb 17, 2021 0.0888 0.1669 0.0888 0.1595 892,066 +0.07(+85.03%)
Feb 16, 2021 0.0856 0.1000 0.0856 0.0862 13,976 -0.01(-13.80%)
Feb 12, 2021 0.1000 0.1000 0.0840 0.1000 40,400 +0.02(+21.95%)
Feb 11, 2021 0.0850 0.0860 0.0800 0.0820 114,657 +0.00(+1.23%)
Feb 10, 2021 0.0800 0.0840 0.0661 0.0810 183,814 +0.01(+9.46%)
Feb 09, 2021 0.0560 0.0800 0.0530 0.0740 352,403 +0.00(+5.71%)
Feb 08, 2021 0.0695 0.0700 0.0530 0.0700 100,154 +0.01(+21.53%)
Feb 05, 2021 0.0367 0.0690 0.0367 0.0576 215,000 +0.01(+10.77%)
Feb 04, 2021 0.0473 0.0520 0.0473 0.0520 21,405 +0.01(+22.35%)
Feb 03, 2021 0.0425 0.0425 0.0425 0.0425 1,700 -0.01(-19.81%)
Feb 02, 2021 0.0410 0.0530 0.0345 0.0530 103,510 +0.00(+0.00%)
Feb 01, 2021 0.0345 0.0550 0.0345 0.0530 63,200 -0.00(-3.81%)
Jan 29, 2021 0.0469 0.0551 0.0442 0.0551 188,600 +0.02(+40.20%)
Jan 28, 2021 0.0345 0.0393 0.0345 0.0393 12,913 -0.00(-4.15%)
Jan 27, 2021 0.0450 0.0463 0.0410 0.0410 69,957 -0.00(-8.89%)
Jan 26, 2021 0.0450 0.0450 0.0450 0.0450 8,900 +0.00(+2.27%)
Jan 25, 2021 0.0430 0.0440 0.0430 0.0440 25,106 +0.00(+0.00%)
Jan 22, 2021 0.0320 0.0440 0.0315 0.0440 146,200 +0.01(+41.48%)
Jan 21, 2021 0.0450 0.0450 0.0310 0.0311 8,015 -0.01(-29.32%)
Jan 20, 2021 0.0440 0.0440 0.0311 0.0440 18,500 -0.00(-2.22%)
Jan 19, 2021 0.0350 0.0450 0.0311 0.0450 46,333 -0.00(-4.05%)
Jan 15, 2021 0.0469 0.0469 0.0469 11 +0.00(+0.00%)
Jan 14, 2021 0.0396 0.0469 0.0340 0.0469 5,750 +0.01(+17.25%)
Jan 13, 2021 0.0469 0.0469 0.0320 0.0400 24,000 +0.01(+24.61%)
Jan 12, 2021 0.0469 0.0469 0.0311 0.0321 21,590 -0.00(-6.41%)
Jan 11, 2021 0.0321 0.0411 0.0321 0.0343 29,114 -0.01(-14.25%)
Jan 08, 2021 0.0490 0.0490 0.0380 0.0400 120,300 -0.00(-9.09%)
Jan 07, 2021 0.0400 0.0440 0.0400 0.0440 157,067 +0.01(+22.22%)
Jan 06, 2021 0.0330 0.0380 0.0330 0.0360 69,949 +0.01(+20.00%)
Jan 05, 2021 0.0300 0.0300 0.0300 0.0300 8,535 -0.00(-11.76%)
Jan 04, 2021 0.0300 0.0340 0.0300 0.0340 52,758 +0.00(+6.25%)
Dec 31, 2020 0.0320 0.0320 0.0320 43,534 +0.00(+1.59%)
Dec 30, 2020 0.0231 0.0360 0.0231 0.0315 43,534 -0.01(-17.11%)
Dec 29, 2020 0.0245 0.0390 0.0216 0.0380 61,551 +0.01(+51.39%)
Dec 28, 2020 0.0270 0.0270 0.0251 0.0251 15,511 -0.00(-12.24%)
Dec 24, 2020 0.0251 0.0286 0.0251 0.0286 200 -0.01(-18.29%)
Dec 23, 2020 0.0248 0.0440 0.0248 0.0350 35,134 +0.01(+42.86%)
Dec 22, 2020 0.0247 0.0338 0.0245 0.0245 10,195 -0.01(-27.51%)
Dec 18, 2020 0.0338 0.0338 0.0338 0 -0.01(-21.40%)
Dec 17, 2020 0.0390 0.0439 0.0250 0.0430 122,756 +0.01(+32.31%)
Dec 16, 2020 0.0515 0.0515 0.0225 0.0325 56,989 -0.01(-18.75%)
Dec 15, 2020 0.0551 0.0551 0.0275 0.0400 90,225 +0.00(+14.29%)
Dec 14, 2020 0.0490 0.0490 0.0350 0.0350 94,391 -0.01(-28.57%)
Dec 11, 2020 0.0550 0.0550 0.0355 0.0490 36,100 +0.01(+19.80%)
Dec 10, 2020 0.0420 0.0650 0.0375 0.0409 670,207 +0.03(+172.67%)
Dec 09, 2020 0.0150 0.0150 0.0150 1 +0.00(+0.00%)
Dec 08, 2020 0.0150 0.0200 0.0150 0.0150 13,305 -0.00(-14.29%)
Dec 07, 2020 0.0200 0.0215 0.0150 0.0175 24,071 -0.00(-7.89%)
Dec 04, 2020 0.0190 0.0190 0.0141 0.0190 48,200 -0.00(-18.80%)
Dec 03, 2020 0.0201 0.0234 0.0201 0.0234 83,766 +0.00(+23.16%)
Dec 02, 2020 0.0190 0.0190 0.0190 0.0190 5,000 +0.00(+5.56%)
Dec 01, 2020 0.0140 0.0180 0.0140 0.0180 10,133 +0.00(+0.00%)
Nov 30, 2020 0.0208 0.0215 0.0130 0.0180 78,450 -0.01(-25.00%)
Nov 27, 2020 0.0250 0.0250 0.0240 0.0240 10,000 -0.00(-4.00%)
Nov 25, 2020 0.0135 0.0270 0.0135 0.0250 62,400 +0.01(+78.57%)
Nov 24, 2020 0.0200 0.0200 0.0140 0.0140 90,000 -0.01(-30.00%)
Nov 23, 2020 0.0168 0.0200 0.0168 0.0200 33,000 +0.00(+0.00%)
Nov 20, 2020 0.0200 0.0200 0.0196 0.0200 20,100 -0.01(-20.00%)
Nov 19, 2020 0.0208 0.0250 0.0208 0.0250 1,000 -0.00(-13.79%)
Nov 18, 2020 0.0164 0.0290 0.0130 0.0290 8,521 +0.01(+84.71%)
Nov 17, 2020 0.0157 0.0157 0.0157 50 +0.00(+0.00%)
Nov 16, 2020 0.0157 0.0157 0.0157 0.0157 8,955 -0.00(-17.37%)
Nov 13, 2020 0.0160 0.0190 0.0153 0.0190 65,300 +0.01(+58.33%)
Nov 11, 2020 0.0120 0.0120 0.0120 0 -0.00(-14.29%)
Nov 09, 2020 0.0140 0.0140 0.0140 0 -0.00(-3.45%)
Nov 05, 2020 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
Nov 02, 2020 0.0145 0.0145 0.0145 0 -0.00(-19.44%)
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%)
Aug 03, 2020 0.0149 0.0150 0.0149 0.0150 40,012 +0.00(+0.00%)
Jul 31, 2020 0.0123 0.0150 0.0123 0.0150 37,000 +0.01(+53.06%)
Jul 30, 2020 0.0150 0.0150 0.0098 0.0098 11,000 -0.01(-34.67%)
Jul 29, 2020 0.0150 0.0150 0.0150 76 +0.00(+0.00%)
Jul 24, 2020 0.0150 0.0150 0.0150 0 +0.01(+54.64%)
Jul 21, 2020 0.0097 0.0097 0.0097 0 +0.00(+4.30%)
Jul 20, 2020 0.0095 0.0095 0.0093 0.0093 210,000 -0.00(-31.11%)
Jul 17, 2020 0.0135 0.0135 0.0135 0.0135 200 +0.00(+35.00%)
Jul 15, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jul 14, 2020 0.0092 0.0170 0.0092 0.0150 756,569 -0.00(-6.25%)
Jul 10, 2020 0.0160 0.0160 0.0160 0 +0.00(+22.14%)
Jul 09, 2020 0.0092 0.0131 0.0092 0.0131 6,498 +0.00(+20.18%)
Jul 08, 2020 0.0150 0.0150 0.0109 0.0109 9,552 -0.00(-0.91%)
Jul 06, 2020 0.0110 0.0110 0.0110 0 +0.00(+20.88%)
Jul 02, 2020 0.0091 0.0091 0.0091 0.0091 5,000 -0.01(-39.33%)
Jul 01, 2020 0.0127 0.0160 0.0127 0.0150 80,200 +0.00(+7.14%)
Jun 29, 2020 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 26, 2020 0.0091 0.0140 0.0091 0.0140 15,500 +0.00(+52.17%)
Jun 24, 2020 0.0092 0.0092 0.0092 0 -0.00(-12.38%)
Jun 23, 2020 0.0130 0.0130 0.0100 0.0105 318,195 -0.00(-4.55%)
Jun 18, 2020 0.0110 0.0110 0.0110 0 -0.00(-25.68%)
Jun 17, 2020 0.0110 0.0148 0.0110 0.0148 2,167 -0.00(-12.94%)
Jun 16, 2020 0.0110 0.0170 0.0110 0.0170 3,405 +0.00(+14.86%)
Jun 15, 2020 0.0110 0.0148 0.0105 0.0148 109,370 +0.00(+46.53%)
Jun 12, 2020 0.0126 0.0126 0.0101 0.0101 36,000 -0.01(-33.99%)
Jun 10, 2020 0.0153 0.0153 0.0153 0 -0.00(-10.00%)
Jun 09, 2020 0.0129 0.0170 0.0105 0.0170 28,672 +0.00(+29.77%)
Jun 08, 2020 0.0102 0.0141 0.0102 0.0131 3,160 -0.00(-12.67%)
Jun 02, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 01, 2020 0.0118 0.0169 0.0118 0.0150 99,923 -0.00(-11.24%)
May 29, 2020 0.0100 0.0170 0.0100 0.0169 11,300 +0.01(+85.71%)
May 28, 2020 0.0091 0.0091 0.0091 0.0091 101 -0.01(-46.47%)
May 27, 2020 0.0081 0.0170 0.0081 0.0170 4,205 +0.00(+0.00%)
May 26, 2020 0.0091 0.0170 0.0080 0.0170 43,118 -0.00(-5.56%)
May 21, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 19, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 18, 2020 0.0180 0.0180 0.0180 0.0180 11,111 +0.00(+0.00%)
May 15, 2020 0.0170 0.0180 0.0143 0.0180 2,500 +0.00(+5.88%)
May 14, 2020 0.0169 0.0170 0.0090 0.0170 124,500 +0.01(+54.55%)
May 13, 2020 0.0110 0.0110 0.0110 0.0110 300 +0.00(+22.22%)
May 12, 2020 0.0100 0.0100 0.0090 0.0090 48,807 -0.01(-39.19%)
May 11, 2020 0.0148 0.0148 0.0148 10 +0.00(+0.00%)
May 08, 2020 0.0180 0.0190 0.0083 0.0148 20,500 +0.00(+17.46%)
May 07, 2020 0.0082 0.0170 0.0082 0.0126 7,600 +0.00(+17.76%)
May 06, 2020 0.0107 0.0107 0.0107 0.0107 1,800 -0.00(-10.83%)
May 05, 2020 0.0120 0.0120 0.0120 0.0120 100 +0.00(+0.00%)
May 04, 2020 0.0120 0.0120 0.0120 0.0120 20,357 +0.00(+0.00%)
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.