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 )

0.0455 +0.0002 (+0.44%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
Dec 31, 2018 0.0488 0.0488 0.0488 0 +0.01(+11.93%)
Dec 28, 2018 0.0498 0.0498 0.0250 0.0436 9,600 -0.01(-12.27%)
Dec 27, 2018 0.0250 0.0497 0.0250 0.0497 2,157 +0.01(+13.99%)
Dec 26, 2018 0.0300 0.0498 0.0300 0.0436 37,250 -0.01(-12.27%)
Dec 24, 2018 0.0498 0.0498 0.0121 0.0497 22,600 -0.00(-0.40%)
Dec 21, 2018 0.0499 0.0499 0.0499 0.0499 500 +0.00(+0.00%)
Dec 20, 2018 0.0497 0.0499 0.0497 0.0499 3,275 +0.02(+69.15%)
Dec 19, 2018 0.0203 0.0390 0.0200 0.0295 25,700 -0.01(-30.42%)
Dec 18, 2018 0.0424 0.0424 0.0424 0.0424 3,500 +0.01(+41.33%)
Dec 17, 2018 0.0112 0.0484 0.0112 0.0300 74,800 -0.04(-55.69%)
Dec 14, 2018 0.0280 0.0677 0.0182 0.0677 3,600 +0.04(+125.67%)
Dec 13, 2018 0.0300 0.0300 0.0300 0.0300 145 -0.00(-3.23%)
Dec 12, 2018 0.0312 0.0312 0.0310 0.0310 194,984 -0.01(-22.50%)
Dec 11, 2018 0.0395 0.0400 0.0395 0.0400 39,200 +0.00(+6.67%)
Dec 10, 2018 0.0377 0.0401 0.0326 0.0375 51,259 -0.01(-25.00%)
Dec 07, 2018 0.0377 0.0887 0.0377 0.0500 106,000 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0500 0.0500 7,080 -0.00(-9.09%)
Dec 04, 2018 0.0610 0.0610 0.0550 0.0550 91,700 -0.03(-38.82%)
Nov 30, 2018 0.0899 0.0899 0.0899 0 +0.03(+49.83%)
Nov 29, 2018 0.0847 0.0894 0.0600 0.0600 5,672 +0.00(+2.74%)
Nov 28, 2018 0.0550 0.0584 0.0550 0.0584 9,046 -0.03(-34.68%)
Nov 27, 2018 0.0894 0.0894 0.0894 0.0894 475 +0.04(+78.44%)
Nov 26, 2018 0.0895 0.0895 0.0501 0.0501 6,174 -0.04(-44.02%)
Nov 21, 2018 0.0895 0.0895 0.0895 0 +0.04(+79.00%)
Nov 20, 2018 0.0500 0.0500 0.0500 0.0500 6,200 +0.00(+0.00%)
Nov 19, 2018 0.0893 0.0893 0.0500 0.0500 1,250 -0.03(-37.19%)
Nov 16, 2018 0.0796 0.0796 0.0796 0.0796 3,000 +0.03(+59.20%)
Nov 15, 2018 0.0500 0.0500 0.0500 0.0500 1,075 -0.00(-5.84%)
Nov 14, 2018 0.0441 0.0600 0.0441 0.0531 24,263 -0.04(-40.67%)
Nov 13, 2018 0.0895 0.0895 0.0895 0.0895 175 +0.04(+78.64%)
Nov 12, 2018 0.0501 0.0501 0.0501 0.0501 220 +0.00(+0.20%)
Nov 09, 2018 0.0992 0.0992 0.0500 0.0500 2,700 +0.01(+20.77%)
Nov 08, 2018 0.0381 0.0998 0.0381 0.0414 24,637 -0.04(-51.01%)
Nov 07, 2018 0.0391 0.0845 0.0391 0.0845 6,571 +0.04(+91.61%)
Nov 05, 2018 0.0441 0.0441 0.0441 0 -0.05(-51.00%)
Nov 02, 2018 0.0530 0.0900 0.0530 0.0900 15,700 -0.01(-9.91%)
Oct 31, 2018 0.0999 0.0999 0.0999 0 +0.01(+11.12%)
Oct 30, 2018 0.0520 0.0899 0.0520 0.0899 12,350 +0.04(+79.80%)
Oct 29, 2018 0.0500 0.0500 0.0500 0.0500 1,406 -0.05(-49.90%)
Oct 26, 2018 0.0998 0.0998 0.0998 0.0998 700 +0.00(+0.00%)
Oct 25, 2018 0.0477 0.0998 0.0472 0.0998 6,680 -0.00(-0.10%)
Oct 24, 2018 0.0483 0.0999 0.0483 0.0999 349 +0.05(+99.80%)
Oct 23, 2018 0.0987 0.0987 0.0500 0.0500 15,050 +0.00(+4.60%)
Oct 22, 2018 0.0999 0.0999 0.0478 0.0478 2,450 -0.05(-52.20%)
Oct 19, 2018 0.0483 0.1000 0.0465 0.1000 18,900 +0.05(+81.82%)
Oct 18, 2018 0.1494 0.1494 0.0540 0.0550 2,128 +0.00(+0.00%)
Oct 17, 2018 0.0550 0.0550 0.0550 0.0550 1,150 -0.01(-12.70%)
Oct 16, 2018 0.1790 0.1790 0.0511 0.0630 3,175 -0.05(-44.74%)
Oct 15, 2018 0.1700 0.1700 0.0450 0.1140 13,681 -0.07(-38.38%)
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.