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 (%)
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.