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 (%)
Jun 30, 2022 0.0560 0.0600 0.0500 0.0500 45,334 -0.01(-20.63%)
Jun 29, 2022 0.0698 0.0700 0.0560 0.0630 9,900 +0.01(+12.50%)
Jun 28, 2022 0.0630 0.0698 0.0560 0.0560 5,859 -0.01(-10.40%)
Jun 23, 2022 0.0625 0 -0.02(-20.89%)
Jun 21, 2022 0.0790 0 +0.01(+12.86%)
Jun 17, 2022 0.0700 0.0700 0.0700 0.0700 100 +0.00(+6.87%)
Jun 15, 2022 0.0655 69 -0.00(-6.43%)
Jun 13, 2022 0.0700 25 +0.00(+0.00%)
Jun 09, 2022 0.0700 0 +0.02(+27.27%)
Jun 06, 2022 0.0550 0 -0.01(-16.67%)
Jun 03, 2022 0.0600 0.0781 0.0600 0.0660 36,180 -0.01(-17.50%)
Jun 02, 2022 0.0545 0.0800 0.0545 0.0800 13,400 +0.02(+40.35%)
Jun 01, 2022 0.0564 0.0570 0.0564 0.0570 510 -0.01(-18.57%)
May 31, 2022 0.0603 0.0700 0.0603 0.0700 11,698 +0.00(+0.43%)
May 27, 2022 0.0603 0.0697 0.0410 0.0697 23,798 +0.03(+72.95%)
May 24, 2022 0.0403 0 +0.00(+0.75%)
May 23, 2022 0.0400 0.0600 0.0400 0.0400 32,138 -0.02(-33.33%)
May 18, 2022 0.0600 0 -0.02(-29.25%)
May 17, 2022 0.0848 0.0848 0.0848 0.0848 200 +0.02(+31.47%)
May 16, 2022 0.0645 0.0645 0.0645 0.0645 194 -0.03(-28.25%)
May 13, 2022 0.0400 0.0900 0.0400 0.0899 26,731 +0.05(+119.27%)
May 10, 2022 0.0410 95 +0.01(+28.93%)
May 09, 2022 0.0500 0.0500 0.0250 0.0318 465,008 -0.02(-33.05%)
May 06, 2022 0.0700 0.0700 0.0451 0.0475 180,460 -0.02(-32.14%)
May 05, 2022 0.0701 0.0701 0.0700 0.0700 18,500 -0.00(-2.91%)
May 04, 2022 0.0730 0.0730 0.0720 0.0721 51,767 -0.00(-1.23%)
May 03, 2022 0.0730 0.0740 0.0730 0.0730 27,244 -0.00(-3.31%)
May 02, 2022 0.0755 0.0755 0.0755 0.0755 3,000 +0.00(+0.67%)
Apr 29, 2022 0.0725 0.0750 0.0720 0.0750 301,679 +0.00(+3.59%)
Apr 26, 2022 0.0724 0 -0.00(-5.97%)
Apr 25, 2022 0.0800 0.0800 0.0725 0.0770 37,707 +0.00(+6.50%)
Apr 20, 2022 0.0723 0 -0.00(-3.60%)
Apr 18, 2022 0.0750 207 -0.01(-6.25%)
Apr 14, 2022 0.0761 0.0800 0.0721 0.0800 34,417 +0.01(+6.67%)
Apr 13, 2022 0.0750 0.0750 0.0750 0.0750 70,049 -0.01(-16.01%)
Apr 12, 2022 0.0893 0.0893 0.0893 0.0893 170 +0.01(+19.07%)
Apr 08, 2022 0.0750 0 -0.01(-8.54%)
Apr 05, 2022 0.0820 0 -0.01(-10.68%)
Apr 04, 2022 0.0918 0.0918 0.0835 0.0918 1,600 +0.02(+31.14%)
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.