Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meso Numismatics Inc (OP: MSSV )

0.0486 +0.0033 (+7.28%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 12, 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 (%)
Oct 29, 2021 0.1034 0.1034 0.0836 0.0971 34,380 -0.00(-4.15%)
Oct 28, 2021 0.1031 0.1033 0.1013 0.1013 19,957 +0.01(+12.18%)
Oct 27, 2021 0.0853 0.0903 0.0853 0.0903 3,500 -0.01(-12.92%)
Oct 26, 2021 0.0997 0.1092 0.0835 0.1037 32,339 -0.00(-0.38%)
Oct 25, 2021 0.0850 0.1041 0.0801 0.1041 98,050 +0.02(+19.24%)
Oct 22, 2021 0.0950 0.1080 0.0873 0.0873 16,512 +0.01(+8.45%)
Oct 21, 2021 0.0875 0.0875 0.0800 0.0805 15,614 -0.01(-14.99%)
Oct 20, 2021 0.1000 0.1000 0.0947 0.0947 2,070 -0.01(-13.44%)
Oct 19, 2021 0.0840 0.1094 0.0800 0.1094 54,672 +0.03(+30.24%)
Oct 18, 2021 0.0840 0.0840 0.0840 0.0840 8,571 -0.00(-1.18%)
Oct 15, 2021 0.0819 0.0850 0.0819 0.0850 36,748 +0.00(+5.33%)
Oct 14, 2021 0.0849 0.0849 0.0807 0.0807 6,348 -0.01(-9.83%)
Oct 13, 2021 0.0895 0.0895 0.0820 0.0895 11,290 +0.00(+5.42%)
Oct 12, 2021 0.0849 0.0849 0.0849 0.0849 10,000 +0.00(+3.54%)
Oct 11, 2021 0.0893 0.0895 0.0802 0.0820 89,655 +0.00(+1.11%)
Oct 08, 2021 0.0815 0.0815 0.0811 0.0811 32,097 +0.00(+0.62%)
Oct 07, 2021 0.0999 0.0999 0.0806 0.0806 5,335 -0.02(-19.32%)
Oct 06, 2021 0.0999 0.1000 0.0999 0.0999 28,500 +0.00(+0.10%)
Oct 05, 2021 0.1099 0.1099 0.0802 0.0998 110,500 +0.00(+2.36%)
Oct 04, 2021 0.0900 0.1000 0.0850 0.0975 10,723 +0.01(+7.73%)
Sep 30, 2021 0.0905 0.0905 0.0905 0 +0.01(+13.12%)
Sep 29, 2021 0.1200 0.1200 0.0800 0.0800 86,317 -0.04(-33.33%)
Sep 28, 2021 0.0835 0.1200 0.0835 0.1200 4,100 -0.00(-0.99%)
Sep 27, 2021 0.0915 0.1212 0.0915 0.1212 30,224 +0.01(+4.48%)
Sep 24, 2021 0.1050 0.1170 0.0915 0.1160 32,296 +0.02(+16.00%)
Sep 23, 2021 0.0925 0.1098 0.0900 0.1000 27,116 +0.01(+8.34%)
Sep 22, 2021 0.0925 0.0925 0.0850 0.0923 28,509 +0.01(+12.56%)
Sep 21, 2021 0.0920 0.0920 0.0820 0.0820 25,790 -0.00(-1.20%)
Sep 20, 2021 0.1100 0.1146 0.0826 0.0830 263,321 -0.04(-30.72%)
Sep 17, 2021 0.1172 0.1198 0.1172 0.1198 3,600 +0.00(+0.00%)
Sep 16, 2021 0.1146 0.1198 0.1079 0.1198 29,440 +0.01(+10.93%)
Sep 14, 2021 0.1080 0.1080 0.1080 0 +0.01(+5.78%)
Sep 13, 2021 0.1342 0.1450 0.1021 0.1021 125,200 -0.04(-30.31%)
Sep 10, 2021 0.1220 0.1465 0.1220 0.1465 12,966 +0.01(+4.64%)
Sep 09, 2021 0.1465 0.1466 0.1343 0.1400 14,071 +0.00(+0.00%)
Sep 08, 2021 0.1308 0.1400 0.1308 0.1400 1,000 +0.00(+0.14%)
Sep 07, 2021 0.1354 0.1546 0.1250 0.1398 147,725 +0.00(+0.36%)
Sep 03, 2021 0.1393 0.1393 0.1393 0.1393 9,500 -0.01(-5.69%)
Sep 02, 2021 0.1477 0.1477 0.1477 0.1477 3,378 +0.01(+9.41%)
Sep 01, 2021 0.1390 0.1545 0.1350 0.1350 62,430 -0.02(-14.01%)
Aug 31, 2021 0.1350 0.1570 0.1350 0.1570 4,100 +0.02(+12.95%)
Aug 30, 2021 0.1400 0.1400 0.1350 0.1390 8,954 +0.00(+2.96%)
Aug 27, 2021 0.1769 0.1769 0.1320 0.1350 103,420 -0.02(-12.51%)
Aug 26, 2021 0.1609 0.1609 0.1400 0.1543 31,831 -0.03(-15.45%)
Aug 25, 2021 0.1624 0.1825 0.1410 0.1825 21,752 +0.00(+0.00%)
Aug 24, 2021 0.1303 0.1844 0.1303 0.1825 9,145 +0.00(+0.83%)
Aug 23, 2021 0.1401 0.1810 0.1301 0.1810 5,453 +0.05(+37.12%)
Aug 20, 2021 0.1725 0.1732 0.1320 0.1320 94,921 -0.04(-25.00%)
Aug 19, 2021 0.1900 0.1900 0.1472 0.1760 287,912 +0.03(+19.48%)
Aug 18, 2021 0.1241 0.1700 0.1241 0.1473 36,900 -0.00(-2.13%)
Aug 17, 2021 0.1500 0.1598 0.1400 0.1505 35,866 -0.03(-15.31%)
Aug 16, 2021 0.1785 0.1785 0.1514 0.1777 18,652 +0.02(+10.65%)
Aug 13, 2021 0.1500 0.1697 0.1500 0.1606 12,571 +0.00(+1.01%)
Aug 12, 2021 0.1500 0.1686 0.1497 0.1590 38,727 +0.01(+6.28%)
Aug 11, 2021 0.1496 0.1496 0.1496 0.1496 1,000 +0.02(+17.70%)
Aug 10, 2021 0.1377 0.1386 0.1255 0.1271 18,200 -0.03(-17.89%)
Aug 09, 2021 0.1627 0.1627 0.1175 0.1548 109,964 -0.02(-8.94%)
Aug 06, 2021 0.1270 0.1886 0.1248 0.1700 42,600 +0.03(+21.69%)
Aug 05, 2021 0.1250 0.1420 0.1040 0.1397 194,384 -0.00(-3.05%)
Aug 04, 2021 0.1800 0.1800 0.1441 0.1441 9,844 -0.04(-21.04%)
Aug 03, 2021 0.1500 0.1950 0.1371 0.1825 291,722 +0.04(+30.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.