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 (%)
Aug 31, 2023 0.0129 0 +0.00(+0.00%)
Aug 24, 2023 0.0129 0 +0.00(+0.00%)
Aug 14, 2023 0.0129 0 +0.00(+0.00%)
Aug 03, 2023 0.0129 0 -0.00(-26.29%)
Jul 26, 2023 0.0175 0 -0.00(-20.45%)
Jul 20, 2023 0.0220 0 +0.01(+70.54%)
Jul 19, 2023 0.0129 0.0129 0.0129 0.0129 107 -0.00(-26.29%)
Jul 10, 2023 0.0175 0 +0.00(+38.89%)
Jul 03, 2023 0.0126 0 -0.01(-33.33%)
Jun 27, 2023 0.0189 0 +0.00(+0.00%)
Jun 26, 2023 0.0189 0.0189 0.0189 0.0189 2,000 +0.00(+29.45%)
Jun 22, 2023 0.0146 0 +0.00(+41.75%)
Jun 15, 2023 0.0103 40 -0.01(-36.81%)
May 04, 2023 0.0163 0 +0.00(+8.67%)
May 02, 2023 0.0150 0 +0.00(+3.45%)
May 01, 2023 0.0150 0.0163 0.0145 0.0145 5,228 -0.01(-27.50%)
Apr 26, 2023 0.0200 0 +0.01(+36.05%)
Apr 20, 2023 0.0147 0 -0.00(-2.00%)
Apr 18, 2023 0.0150 10 -0.00(-14.29%)
Apr 17, 2023 0.0200 0.0200 0.0175 0.0175 11,000 -0.00(-12.50%)
Apr 14, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.50%)
Apr 11, 2023 0.0199 0 +0.00(+0.51%)
Apr 10, 2023 0.0198 0.0198 0.0198 0.0198 2,516 +0.00(+17.16%)
Apr 04, 2023 0.0169 0 -0.00(-17.56%)
Mar 31, 2023 0.0205 0 -0.00(-7.66%)
Mar 30, 2023 0.0222 0.0222 0.0222 0.0222 15,000 -0.00(-7.50%)
Mar 29, 2023 0.0166 0.0240 0.0166 0.0240 140,308 +0.01(+31.15%)
Mar 24, 2023 0.0183 1 +0.00(+1.10%)
Mar 23, 2023 0.0200 0.0200 0.0181 0.0181 2,000 +0.00(+13.13%)
Mar 22, 2023 0.0190 0.0191 0.0160 0.0160 60,192 -0.02(-50.00%)
Mar 15, 2023 0.0320 0 +0.01(+33.33%)
Mar 10, 2023 0.0240 0 -0.00(-4.00%)
Mar 09, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Mar 03, 2023 0.0250 0 +0.00(+0.00%)
Feb 24, 2023 0.0250 0 +0.00(+8.70%)
Feb 23, 2023 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+7.98%)
Feb 21, 2023 0.0213 0 +0.00(+0.00%)
Feb 17, 2023 0.0213 0.0213 0.0213 0.0213 100 -0.00(-2.74%)
Feb 16, 2023 0.0213 0.0219 0.0213 0.0219 1,210 -0.00(-12.40%)
Feb 14, 2023 0.0250 0 +0.00(+0.00%)
Feb 09, 2023 0.0250 1 +0.00(+13.64%)
Feb 07, 2023 0.0220 0 +0.00(+0.00%)
Jan 27, 2023 0.0220 1 +0.00(+10.00%)
Jan 26, 2023 0.0200 0.0200 0.0200 0.0200 22,902 -0.01(-20.00%)
Jan 25, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 06, 2023 0.0250 0 +0.00(+13.64%)
Jan 03, 2023 0.0220 0 +0.00(+15.79%)
Dec 29, 2022 0.0190 2 -0.00(-5.00%)
Dec 28, 2022 0.0276 0.0276 0.0200 0.0200 250,012 -0.01(-37.50%)
Dec 23, 2022 0.0320 0 -0.00(-3.03%)
Dec 20, 2022 0.0330 0 +0.00(+1.54%)
Dec 16, 2022 0.0325 0 +0.00(+8.33%)
Dec 13, 2022 0.0300 0 -0.01(-17.81%)
Dec 12, 2022 0.0350 0.0365 0.0350 0.0365 18,111 -0.00(-3.95%)
Dec 07, 2022 0.0380 0 -0.00(-2.56%)
Nov 30, 2022 0.0390 0 +0.00(+0.00%)
Nov 29, 2022 0.0390 0.0390 0.0390 0.0390 400 -0.00(-1.27%)
Nov 28, 2022 0.0395 0.0395 0.0373 0.0395 700 +0.00(+12.86%)
Nov 25, 2022 0.0373 0.0373 0.0350 0.0350 20,000 -0.00(-6.67%)
Nov 23, 2022 0.0350 0.0375 0.0350 0.0375 10,200 +0.00(+15.38%)
Nov 14, 2022 0.0325 10 -0.00(-4.41%)
Nov 11, 2022 0.0340 0.0350 0.0340 0.0340 20,100 -0.00(-1.45%)
Nov 09, 2022 0.0345 0 +0.00(+1.47%)
Nov 08, 2022 0.0340 0.0340 0.0340 0.0340 5,100 -0.00(-1.45%)
Nov 07, 2022 0.0345 0.0345 0.0345 0.0345 500 +0.00(+1.47%)
Nov 04, 2022 0.0340 0.0345 0.0340 0.0340 50,000 -0.00(-2.86%)
Nov 03, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 02, 2022 0.0350 0.0350 0.0350 0.0350 20,200 +0.00(+0.00%)
Nov 01, 2022 0.0350 0.0350 0.0350 0.0350 1,500 -0.00(-6.67%)
Oct 28, 2022 0.0375 0 +0.01(+25.00%)
Oct 18, 2022 0.0300 0 +0.00(+11.11%)
Oct 17, 2022 0.0270 0.0270 0.0270 0.0270 100 +0.00(+3.85%)
Oct 14, 2022 0.0250 0.0260 0.0250 0.0260 5,099 +0.00(+4.00%)
Oct 13, 2022 0.0250 0.0250 0.0250 0.0250 100 +0.00(+4.17%)
Oct 12, 2022 0.0240 0.0240 0.0240 0.0240 5,000 -0.00(-4.00%)
Oct 11, 2022 0.0250 0.0270 0.0240 0.0250 16,150 -0.00(-3.85%)
Oct 10, 2022 0.0260 0.0260 0.0260 0.0260 4,000 -0.00(-3.70%)
Oct 07, 2022 0.0275 0.0280 0.0270 0.0270 12,100 -0.00(-4.93%)
Oct 06, 2022 0.0284 0.0284 0.0284 0.0284 100 +0.00(+13.60%)
Oct 05, 2022 0.0290 0.0293 0.0250 0.0250 20,000 -0.01(-25.37%)
Oct 04, 2022 0.0335 0.0335 0.0335 0.0335 100 +0.00(+15.52%)
Oct 03, 2022 0.0335 0.0335 0.0290 0.0290 27,560 -0.00(-13.69%)
Sep 29, 2022 0.0336 0 -0.00(-11.58%)
Sep 23, 2022 0.0380 0 +0.00(+0.53%)
Sep 20, 2022 0.0378 0 -0.00(-0.53%)
Sep 15, 2022 0.0380 0 -0.00(-2.06%)
Sep 12, 2022 0.0388 0 +0.01(+22.78%)
Sep 09, 2022 0.0316 0.0316 0.0316 0.0316 6,255 -0.01(-18.56%)
Sep 07, 2022 0.0388 0 +0.00(+0.00%)
Sep 06, 2022 0.0363 0.0388 0.0363 0.0388 400 +0.01(+29.33%)
Sep 02, 2022 0.0300 0.0300 0.0300 0.0300 100 +0.00(+5.26%)
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.