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

Metrospaces Inc (OP: MSPC )

N/A UNCHANGED
Last Price Updated: 2:50 PM EDT, May 16, 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 (%)
Nov 30, 2015 0.0069 0.0080 0.0030 0.0080 1,669,691 +0.00(+26.98%)
Nov 27, 2015 0.0063 0.0063 0.0063 0.0063 90,000 -0.00(-30.77%)
Nov 25, 2015 0.0091 0.0091 0.0091 0 -0.00(-3.19%)
Nov 24, 2015 0.0120 0.0120 0.0080 0.0094 416,402 -0.00(-21.67%)
Nov 23, 2015 0.0100 0.0120 71,402 +0.00(+4.35%)
Nov 20, 2015 0.0124 0.0130 0.0100 0.0115 188,100 -0.00(-10.85%)
Nov 19, 2015 0.0110 0.0130 0.0095 0.0129 258,000 +0.00(+7.50%)
Nov 18, 2015 0.0080 0.0120 0.0070 0.0120 654,401 +0.00(+50.00%)
Nov 17, 2015 0.0074 0.0080 0.0070 0.0080 1,018,514 +0.00(+1.27%)
Nov 16, 2015 0.0080 0.0080 0.0079 0.0079 43,200 -0.00(-1.25%)
Nov 13, 2015 0.0080 0.0080 0.0070 0.0080 263,945 +0.00(+29.03%)
Nov 12, 2015 0.0080 0.0085 0.0062 0.0062 137,200 -0.00(-11.43%)
Nov 11, 2015 0.0050 0.0070 0.0041 0.0070 489,272 +0.00(+37.25%)
Nov 10, 2015 0.0080 0.0085 0.0050 0.0051 341,862 -0.00(-39.29%)
Nov 09, 2015 0.0072 0.0090 0.0070 0.0084 224,620 +0.00(+15.07%)
Nov 06, 2015 0.0056 0.0074 0.0051 0.0073 92,371 +0.00(+21.67%)
Nov 05, 2015 0.0050 0.0075 0.0050 0.0060 128,073 +0.00(+20.00%)
Nov 04, 2015 0.0074 0.0074 0.0050 0.0050 30,000 -0.00(-13.79%)
Nov 03, 2015 0.0054 0.0058 0.0054 0.0058 15,011 -0.00(-1.69%)
Nov 02, 2015 0.0040 0.0070 0.0040 0.0059 85,986 +0.00(+68.57%)
Oct 30, 2015 0.0075 0.0075 0.0035 0.0035 135,516 -0.00(-12.50%)
Oct 29, 2015 0.0073 0.0073 0.0040 0.0040 296,785 -0.00(-36.71%)
Oct 28, 2015 0.0063 0.0063 0.0063 0.0063 5,000 +0.00(+75.56%)
Oct 26, 2015 0.0036 0.0036 0.0036 0 -0.00(-31.43%)
Oct 23, 2015 0.0052 0.0053 0.0030 0.0053 275,201 -0.00(-28.08%)
Oct 22, 2015 0.0032 0.0073 0.0032 0.0073 84,800 -0.00(-2.67%)
Oct 21, 2015 0.0075 0.0075 0.0075 0.0075 4,000 +0.00(+0.00%)
Oct 20, 2015 0.0070 0.0075 0.0070 0.0075 15,000 +0.00(+19.43%)
Oct 19, 2015 0.0099 0.0099 0.0063 0.0063 158,000 -0.00(-5.71%)
Oct 16, 2015 0.0034 0.0067 0.0030 0.0067 5,001 -0.00(-11.20%)
Oct 15, 2015 0.0060 0.0075 0.0060 0.0075 144,542 +0.01(+257.14%)
Oct 13, 2015 0.0021 0.0021 0.0021 0 -0.00(-41.67%)
Oct 12, 2015 0.0038 0.0038 0.0036 0.0036 201,069 +0.00(+2.86%)
Oct 09, 2015 0.0052 0.0052 0.0035 0.0035 91,217 -0.01(-65.00%)
Oct 08, 2015 0.0075 0.0150 0.0060 0.0100 205,924 +0.00(+42.86%)
Oct 07, 2015 0.0190 0.0190 0.0070 0.0070 103,100 -0.01(-65.00%)
Oct 06, 2015 0.0130 0.0200 0.0130 0.0200 59,200 +0.01(+66.67%)
Oct 05, 2015 0.0110 0.0120 0.0110 0.0120 2,043 +0.00(+9.09%)
Oct 02, 2015 0.0090 0.0200 0.0070 0.0110 191,254 +0.00(+15.79%)
Oct 01, 2015 0.0110 0.0110 0.0075 0.0095 143,205 -0.00(-13.64%)
Sep 30, 2015 0.0110 0.0110 0.0110 0.0110 1,000 -0.00(-21.99%)
Sep 29, 2015 0.0155 0.0171 0.0141 0.0141 274,328 -0.00(-9.03%)
Sep 25, 2015 0.0155 0.0155 0.0155 1 +0.00(+11.51%)
Sep 24, 2015 0.0139 0.0250 0.0139 0.0139 98,669 +0.00(+26.36%)
Sep 23, 2015 0.0110 0.0110 0.0110 0.0110 1,856 -0.00(-21.43%)
Sep 22, 2015 0.0160 0.0200 0.0140 0.0140 111,719 -0.00(-12.50%)
Sep 21, 2015 0.0145 0.0164 0.0145 0.0160 40,903 +0.00(+14.29%)
Sep 18, 2015 0.0120 0.0140 0.0120 0.0140 63,422 +0.00(+16.67%)
Sep 17, 2015 0.0130 0.0160 0.0120 0.0120 146,482 -0.00(-20.00%)
Sep 16, 2015 0.0220 0.0390 0.0130 0.0150 432,744 -0.01(-25.00%)
Sep 15, 2015 0.0180 0.0220 0.0180 0.0200 222,351 +0.00(+0.00%)
Sep 14, 2015 0.0177 0.0800 0.0152 0.0200 795,133 +0.00(+32.45%)
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.