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 (%)
Dec 31, 2015 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Dec 30, 2015 0.0080 0.0080 0.0060 0.0060 90,800 +0.00(+9.09%)
Dec 29, 2015 0.0065 0.0065 0.0055 0.0055 10,753 -0.00(-30.38%)
Dec 28, 2015 0.0065 0.0079 0.0065 0.0079 20,063 +0.00(+1.28%)
Dec 23, 2015 0.0078 0.0078 0.0078 0 -0.00(-1.27%)
Dec 22, 2015 0.0061 0.0079 0.0060 0.0079 70,270 -0.00(-10.96%)
Dec 21, 2015 0.0090 0.0090 0.0065 0.0089 92,004 -0.00(-1.42%)
Dec 18, 2015 0.0070 0.0090 0.0060 0.0090 112,001 +0.00(+13.92%)
Dec 17, 2015 0.0070 0.0100 0.0055 0.0079 447,004 +0.00(+12.86%)
Dec 16, 2015 0.0050 0.0070 0.0050 0.0070 645,001 +0.00(+27.27%)
Dec 15, 2015 0.0036 0.0055 0.0036 0.0055 69,500 +0.00(+44.74%)
Dec 14, 2015 0.0049 0.0049 0.0038 0.0038 216,650 +0.00(+8.57%)
Dec 10, 2015 0.0035 0.0035 0.0035 0 +0.00(+2.73%)
Dec 04, 2015 0.0034 0.0034 0.0034 0 -0.00(-16.90%)
Dec 03, 2015 0.0041 0.0055 0.0041 0.0041 469,222 +0.00(+0.00%)
Dec 02, 2015 0.0032 0.0045 0.0032 0.0041 281,835 -0.00(-24.07%)
Dec 01, 2015 0.0073 0.0073 0.0032 0.0054 332,000 -0.00(-32.50%)
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%)
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.