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 30, 2019 0.0600 0.0899 0.0600 0.0700 55,200 +0.00(+2.94%)
Aug 29, 2019 0.0993 0.1078 0.0610 0.0680 77,810 -0.01(-15.00%)
Aug 28, 2019 0.0897 0.1065 0.0700 0.0800 58,600 -0.01(-11.41%)
Aug 27, 2019 0.0850 0.1250 0.0700 0.0903 75,375 -0.02(-14.33%)
Aug 26, 2019 0.0850 0.1250 0.0700 0.1054 50,059 +0.00(+3.13%)
Aug 23, 2019 0.0700 0.1022 0.0700 0.1022 11,500 +0.01(+7.35%)
Aug 22, 2019 0.1052 0.1052 0.0800 0.0952 4,901 -0.01(-6.94%)
Aug 21, 2019 0.1000 0.1200 0.0838 0.1023 68,862 +0.00(+2.30%)
Aug 20, 2019 0.0752 0.1000 0.0700 0.1000 61,405 -0.01(-9.09%)
Aug 19, 2019 0.0940 0.1180 0.0800 0.1100 81,700 +0.03(+37.50%)
Aug 16, 2019 0.0902 0.0979 0.0740 0.0800 22,200 -0.02(-18.20%)
Aug 15, 2019 0.0895 0.0980 0.0641 0.0978 22,095 -0.00(-1.21%)
Aug 14, 2019 0.0700 0.0990 0.0700 0.0990 900 +0.00(+0.00%)
Aug 13, 2019 0.0700 0.1000 0.0700 0.0990 4,446 -0.00(-1.00%)
Aug 12, 2019 0.1000 0.1000 0.1000 0.1000 2,800 +0.00(+0.00%)
Aug 09, 2019 0.1055 0.1055 0.1000 0.1000 400 +0.00(+0.00%)
Aug 08, 2019 0.1380 0.1380 0.0720 0.1000 25,400 -0.04(-30.31%)
Aug 06, 2019 0.1435 0.1435 0.1435 0 +0.01(+3.99%)
Aug 05, 2019 0.0810 0.1380 0.0810 0.1380 663 -0.00(-1.43%)
Aug 02, 2019 0.1480 0.1480 0.0823 0.1400 900 +0.00(+1.45%)
Aug 01, 2019 0.1480 0.1480 0.0820 0.1380 18,700 +0.01(+6.15%)
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%)
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.