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, 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.