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 )

0.0395 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 31, 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 (%)
Feb 26, 2021 0.2000 0.2000 0.1500 0.1850 110,700 +0.01(+2.78%)
Feb 25, 2021 0.1800 0.2202 0.1800 0.1800 101,662 +0.04(+32.26%)
Feb 24, 2021 0.1835 0.1835 0.1240 0.1361 254,149 -0.02(-10.46%)
Feb 23, 2021 0.2200 0.2294 0.1500 0.1520 129,085 -0.05(-24.00%)
Feb 22, 2021 0.1975 0.2700 0.1575 0.2000 293,164 +0.00(+0.00%)
Feb 19, 2021 0.1319 0.2000 0.1319 0.2000 271,800 +0.06(+42.86%)
Feb 18, 2021 0.1650 0.1900 0.1311 0.1400 299,261 -0.02(-12.23%)
Feb 17, 2021 0.0888 0.1669 0.0888 0.1595 892,066 +0.07(+85.03%)
Feb 16, 2021 0.0856 0.1000 0.0856 0.0862 13,976 -0.01(-13.80%)
Feb 12, 2021 0.1000 0.1000 0.0840 0.1000 40,400 +0.02(+21.95%)
Feb 11, 2021 0.0850 0.0860 0.0800 0.0820 114,657 +0.00(+1.23%)
Feb 10, 2021 0.0800 0.0840 0.0661 0.0810 183,814 +0.01(+9.46%)
Feb 09, 2021 0.0560 0.0800 0.0530 0.0740 352,403 +0.00(+5.71%)
Feb 08, 2021 0.0695 0.0700 0.0530 0.0700 100,154 +0.01(+21.53%)
Feb 05, 2021 0.0367 0.0690 0.0367 0.0576 215,000 +0.01(+10.77%)
Feb 04, 2021 0.0473 0.0520 0.0473 0.0520 21,405 +0.01(+22.35%)
Feb 03, 2021 0.0425 0.0425 0.0425 0.0425 1,700 -0.01(-19.81%)
Feb 02, 2021 0.0410 0.0530 0.0345 0.0530 103,510 +0.00(+0.00%)
Feb 01, 2021 0.0345 0.0550 0.0345 0.0530 63,200 -0.00(-3.81%)
Jan 29, 2021 0.0469 0.0551 0.0442 0.0551 188,600 +0.02(+40.20%)
Jan 28, 2021 0.0345 0.0393 0.0345 0.0393 12,913 -0.00(-4.15%)
Jan 27, 2021 0.0450 0.0463 0.0410 0.0410 69,957 -0.00(-8.89%)
Jan 26, 2021 0.0450 0.0450 0.0450 0.0450 8,900 +0.00(+2.27%)
Jan 25, 2021 0.0430 0.0440 0.0430 0.0440 25,106 +0.00(+0.00%)
Jan 22, 2021 0.0320 0.0440 0.0315 0.0440 146,200 +0.01(+41.48%)
Jan 21, 2021 0.0450 0.0450 0.0310 0.0311 8,015 -0.01(-29.32%)
Jan 20, 2021 0.0440 0.0440 0.0311 0.0440 18,500 -0.00(-2.22%)
Jan 19, 2021 0.0350 0.0450 0.0311 0.0450 46,333 -0.00(-4.05%)
Jan 15, 2021 0.0469 0.0469 0.0469 11 +0.00(+0.00%)
Jan 14, 2021 0.0396 0.0469 0.0340 0.0469 5,750 +0.01(+17.25%)
Jan 13, 2021 0.0469 0.0469 0.0320 0.0400 24,000 +0.01(+24.61%)
Jan 12, 2021 0.0469 0.0469 0.0311 0.0321 21,590 -0.00(-6.41%)
Jan 11, 2021 0.0321 0.0411 0.0321 0.0343 29,114 -0.01(-14.25%)
Jan 08, 2021 0.0490 0.0490 0.0380 0.0400 120,300 -0.00(-9.09%)
Jan 07, 2021 0.0400 0.0440 0.0400 0.0440 157,067 +0.01(+22.22%)
Jan 06, 2021 0.0330 0.0380 0.0330 0.0360 69,949 +0.01(+20.00%)
Jan 05, 2021 0.0300 0.0300 0.0300 0.0300 8,535 -0.00(-11.76%)
Jan 04, 2021 0.0300 0.0340 0.0300 0.0340 52,758 +0.00(+6.25%)
Dec 31, 2020 0.0320 0.0320 0.0320 43,534 +0.00(+1.59%)
Dec 30, 2020 0.0231 0.0360 0.0231 0.0315 43,534 -0.01(-17.11%)
Dec 29, 2020 0.0245 0.0390 0.0216 0.0380 61,551 +0.01(+51.39%)
Dec 28, 2020 0.0270 0.0270 0.0251 0.0251 15,511 -0.00(-12.24%)
Dec 24, 2020 0.0251 0.0286 0.0251 0.0286 200 -0.01(-18.29%)
Dec 23, 2020 0.0248 0.0440 0.0248 0.0350 35,134 +0.01(+42.86%)
Dec 22, 2020 0.0247 0.0338 0.0245 0.0245 10,195 -0.01(-27.51%)
Dec 18, 2020 0.0338 0.0338 0.0338 0 -0.01(-21.40%)
Dec 17, 2020 0.0390 0.0439 0.0250 0.0430 122,756 +0.01(+32.31%)
Dec 16, 2020 0.0515 0.0515 0.0225 0.0325 56,989 -0.01(-18.75%)
Dec 15, 2020 0.0551 0.0551 0.0275 0.0400 90,225 +0.00(+14.29%)
Dec 14, 2020 0.0490 0.0490 0.0350 0.0350 94,391 -0.01(-28.57%)
Dec 11, 2020 0.0550 0.0550 0.0355 0.0490 36,100 +0.01(+19.80%)
Dec 10, 2020 0.0420 0.0650 0.0375 0.0409 670,207 +0.03(+172.67%)
Dec 09, 2020 0.0150 0.0150 0.0150 1 +0.00(+0.00%)
Dec 08, 2020 0.0150 0.0200 0.0150 0.0150 13,305 -0.00(-14.29%)
Dec 07, 2020 0.0200 0.0215 0.0150 0.0175 24,071 -0.00(-7.89%)
Dec 04, 2020 0.0190 0.0190 0.0141 0.0190 48,200 -0.00(-18.80%)
Dec 03, 2020 0.0201 0.0234 0.0201 0.0234 83,766 +0.00(+23.16%)
Dec 02, 2020 0.0190 0.0190 0.0190 0.0190 5,000 +0.00(+5.56%)
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.