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, 2021 0.2410 0.2850 0.2400 0.2700 67,923 +0.01(+2.66%)
Dec 30, 2021 0.2850 0.3050 0.2600 0.2630 127,596 -0.04(-12.33%)
Dec 29, 2021 0.2740 0.3400 0.2700 0.3000 419,306 +0.05(+18.81%)
Dec 28, 2021 0.2600 0.3300 0.2250 0.2525 256,506 -0.02(-5.61%)
Dec 27, 2021 0.1475 0.3500 0.1475 0.2675 866,000 +0.12(+78.33%)
Dec 23, 2021 0.1750 0.1800 0.1500 0.1500 78,936 -0.02(-11.76%)
Dec 22, 2021 0.1519 0.1700 0.1311 0.1700 153,075 +0.02(+9.68%)
Dec 21, 2021 0.1239 0.2210 0.1239 0.1550 608,747 +0.04(+34.78%)
Dec 20, 2021 0.0935 0.1150 0.0925 0.1150 33,490 +0.01(+4.74%)
Dec 17, 2021 0.1097 0.1098 0.1000 0.1098 18,383 -0.01(-4.44%)
Dec 16, 2021 0.1200 0.1200 0.1147 0.1149 16,500 -0.01(-8.08%)
Dec 15, 2021 0.1251 0.1325 0.1226 0.1250 47,600 -0.01(-7.41%)
Dec 14, 2021 0.1350 0.1350 0.1143 0.1350 50,731 -0.00(-2.10%)
Dec 13, 2021 0.1379 0.1379 0.1379 0.1379 136 +0.02(+18.17%)
Dec 10, 2021 0.1380 0.1380 0.1167 0.1167 1,649 -0.02(-16.04%)
Dec 09, 2021 0.0925 0.1390 0.0925 0.1390 4,366 +0.00(+2.96%)
Dec 08, 2021 0.1390 0.1390 0.1200 0.1350 5,000 +0.02(+20.75%)
Dec 07, 2021 0.1199 0.1200 0.1115 0.1118 17,511 +0.01(+5.67%)
Dec 06, 2021 0.1550 0.1550 0.0926 0.1058 20,888 +0.00(+0.76%)
Dec 03, 2021 0.1200 0.1290 0.1010 0.1050 99,721 -0.01(-12.50%)
Dec 02, 2021 0.1200 0.1200 0.1150 0.1200 79,258 +0.00(+0.00%)
Dec 01, 2021 0.1245 0.1245 0.1105 0.1200 25,734 +0.01(+8.30%)
Nov 30, 2021 0.0920 0.1225 0.0920 0.1108 68,682 +0.01(+15.42%)
Nov 29, 2021 0.0960 0.0960 0.0960 0.0960 5,000 -0.01(-6.34%)
Nov 26, 2021 0.1099 0.1099 0.1025 0.1025 50,582 +0.00(+1.99%)
Nov 24, 2021 0.0911 0.1240 0.0901 0.1005 40,187 +0.01(+11.67%)
Nov 23, 2021 0.1200 0.1500 0.0850 0.0900 132,596 -0.04(-30.77%)
Nov 22, 2021 0.0999 0.1310 0.0976 0.1300 491,001 +0.04(+40.54%)
Nov 19, 2021 0.0850 0.0997 0.0780 0.0925 121,900 +0.01(+8.82%)
Nov 18, 2021 0.0850 0.0850 0.0848 0.0850 65,369 -0.01(-14.74%)
Nov 17, 2021 0.0993 0.1000 0.0925 0.0997 35,571 +0.01(+17.29%)
Nov 16, 2021 0.1000 0.1000 0.0791 0.0850 70,205 +0.00(+5.85%)
Nov 15, 2021 0.1000 0.1000 0.0803 0.0803 4,600 -0.02(-19.54%)
Nov 11, 2021 0.0998 0.0998 0.0998 0 +0.00(+0.71%)
Nov 09, 2021 0.0963 0.0991 0.0963 0.0991 455 -0.01(-9.25%)
Nov 08, 2021 0.1092 0.1092 0.1092 0.1092 2,000 +0.01(+12.81%)
Nov 02, 2021 0.0968 0.0968 0.0968 35 +0.00(+3.53%)
Nov 01, 2021 0.0964 0.1034 0.0935 0.0935 18,288 -0.00(-3.71%)
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%)
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.