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 (%)
Jun 30, 2021 0.1610 0.1950 0.1610 0.1897 38,620 -0.00(-0.05%)
Jun 29, 2021 0.1420 0.1900 0.1420 0.1898 32,616 -0.00(-0.11%)
Jun 28, 2021 0.1600 0.1980 0.1600 0.1900 253,799 +0.03(+18.75%)
Jun 25, 2021 0.1505 0.1899 0.1201 0.1600 181,788 -0.04(-20.00%)
Jun 24, 2021 0.2100 0.3000 0.1753 0.2000 828,634 +0.01(+2.56%)
Jun 23, 2021 0.1850 0.2000 0.1800 0.1950 79,623 +0.02(+8.33%)
Jun 22, 2021 0.1900 0.1980 0.1310 0.1800 173,709 -0.01(-5.21%)
Jun 21, 2021 0.1897 0.1899 0.1897 0.1899 2,400 -0.00(-0.05%)
Jun 18, 2021 0.1600 0.1900 0.1455 0.1900 134,547 +0.02(+8.57%)
Jun 17, 2021 0.1375 0.1799 0.1250 0.1750 74,335 +0.05(+43.09%)
Jun 16, 2021 0.1375 0.1375 0.1223 0.1223 2,535 +0.00(+1.92%)
Jun 15, 2021 0.1056 0.1200 0.1056 0.1200 20,100 -0.00(-1.64%)
Jun 14, 2021 0.1213 0.1220 0.1213 0.1220 862 +0.01(+11.31%)
Jun 11, 2021 0.1100 0.1100 0.1095 0.1096 11,400 -0.00(-0.36%)
Jun 10, 2021 0.1070 0.1300 0.1000 0.1100 102,087 -0.01(-8.33%)
Jun 09, 2021 0.1287 0.1300 0.1146 0.1200 50,004 -0.01(-6.98%)
Jun 08, 2021 0.1000 0.1290 0.0990 0.1290 38,045 -0.00(-0.08%)
Jun 07, 2021 0.0983 0.1291 0.0983 0.1291 8,580 -0.00(-0.31%)
Jun 04, 2021 0.1083 0.1300 0.1003 0.1295 42,513 +0.03(+29.50%)
Jun 03, 2021 0.1280 0.1500 0.0951 0.1000 171,575 -0.02(-16.67%)
Jun 02, 2021 0.1177 0.1200 0.1111 0.1200 23,801 -0.01(-7.48%)
Jun 01, 2021 0.1486 0.1486 0.1297 0.1297 18,290 -0.01(-4.56%)
May 28, 2021 0.1497 0.1497 0.1359 0.1359 4,275 +0.01(+5.35%)
May 27, 2021 0.1175 0.1584 0.1175 0.1290 55,120 +0.01(+11.30%)
May 26, 2021 0.1159 0.1159 0.1159 0.1159 160 -0.04(-27.06%)
May 25, 2021 0.1102 0.1589 0.1102 0.1589 200 -0.00(-0.44%)
May 24, 2021 0.1596 0.1596 0.1596 0.1596 340 +0.02(+18.22%)
May 21, 2021 0.1505 0.1505 0.1100 0.1350 41,900 +0.00(+2.66%)
May 20, 2021 0.1598 0.1598 0.1115 0.1315 37,598 -0.03(-16.77%)
May 19, 2021 0.1599 0.1599 0.1150 0.1580 5,346 +0.00(+0.64%)
May 18, 2021 0.1570 0.1570 0.1570 0.1570 2,000 +0.03(+20.31%)
May 17, 2021 0.1492 0.1500 0.1225 0.1305 104,520 -0.02(-12.53%)
May 14, 2021 0.1100 0.1492 0.1100 0.1492 3,404 +0.01(+10.52%)
May 13, 2021 0.1202 0.1350 0.1200 0.1350 14,831 +0.02(+17.39%)
May 12, 2021 0.1400 0.1400 0.0810 0.1150 189,637 -0.03(-17.86%)
May 11, 2021 0.1456 0.1456 0.1156 0.1400 29,040 -0.01(-4.24%)
May 10, 2021 0.1415 0.1490 0.1310 0.1462 8,323 -0.00(-2.08%)
May 06, 2021 0.1493 0.1493 0.1493 0 -0.00(-0.40%)
May 05, 2021 0.1502 0.1502 0.1210 0.1499 106,100 -0.00(-0.07%)
May 03, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
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%)
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.