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 )

0.0486 UNCHANGED
Streaming Delayed Price Updated: 12:43 PM 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 (%)
Mar 31, 2022 0.0720 0.0888 0.0720 0.0740 80,730 -0.00(-3.27%)
Mar 30, 2022 0.0800 0.0800 0.0765 0.0765 965 -0.01(-13.75%)
Mar 29, 2022 0.0710 0.0890 0.0710 0.0887 26,953 +0.01(+15.19%)
Mar 25, 2022 0.0770 0 -0.00(-3.75%)
Mar 24, 2022 0.0925 0.1030 0.0800 0.0800 326,701 +0.00(+0.00%)
Mar 23, 2022 0.0800 0.0800 0.0800 0.0800 1,500 -0.01(-13.51%)
Mar 22, 2022 0.0800 0.0925 0.0800 0.0925 10,814 +0.01(+9.08%)
Mar 21, 2022 0.0825 0.0848 0.0800 0.0848 26,378 -0.00(-0.24%)
Mar 18, 2022 0.0850 0.0850 0.0825 0.0850 14,276 +0.01(+6.25%)
Mar 17, 2022 0.1000 0.1000 0.0800 0.0800 129,231 -0.02(-20.00%)
Mar 16, 2022 0.1000 0.1048 0.1000 0.1000 2,808 -0.00(-4.76%)
Mar 15, 2022 0.1101 0.1101 0.0950 0.1050 59,564 -0.03(-22.05%)
Mar 14, 2022 0.1060 0.1347 0.1060 0.1347 27,527 -0.01(-3.79%)
Mar 11, 2022 0.1400 0.1400 0.1050 0.1400 22,259 +0.02(+16.67%)
Mar 10, 2022 0.1298 0.1298 0.1200 0.1200 750 +0.02(+20.00%)
Mar 09, 2022 0.1005 0.1100 0.0900 0.1000 60,766 +0.01(+11.11%)
Mar 08, 2022 0.1300 0.1300 0.0900 0.0900 143,850 -0.04(-30.77%)
Mar 07, 2022 0.1300 0.1525 0.1250 0.1300 27,465 -0.02(-13.22%)
Mar 04, 2022 0.1300 0.1525 0.1300 0.1498 55,781 +0.02(+15.23%)
Mar 02, 2022 0.1300 0 -0.01(-7.01%)
Mar 01, 2022 0.1525 0.1525 0.1310 0.1398 13,400 -0.01(-8.33%)
Feb 28, 2022 0.1425 0.1525 0.1300 0.1525 35,876 +0.03(+22.00%)
Feb 25, 2022 0.1250 0.1250 0.1200 0.1250 12,232 +0.00(+2.04%)
Feb 24, 2022 0.1220 0.1334 0.1200 0.1225 23,551 -0.01(-8.24%)
Feb 23, 2022 0.1336 0.1400 0.1220 0.1335 60,746 -0.00(-0.07%)
Feb 22, 2022 0.1753 0.1753 0.1300 0.1336 56,824 -0.02(-14.36%)
Feb 18, 2022 0.1560 0 -0.02(-12.11%)
Feb 17, 2022 0.1988 0.1988 0.1570 0.1775 10,379 -0.01(-4.05%)
Feb 16, 2022 0.1565 0.1995 0.1561 0.1850 30,550 -0.01(-7.27%)
Feb 15, 2022 0.1995 0.1995 0.1995 0.1995 3,069 +0.03(+17.35%)
Feb 14, 2022 0.1900 0.1901 0.1700 0.1700 56,250 -0.02(-10.53%)
Feb 11, 2022 0.2047 0.2047 0.1751 0.1900 8,610 -0.01(-7.14%)
Feb 10, 2022 0.1850 0.2046 0.1850 0.2046 32,033 +0.01(+4.92%)
Feb 09, 2022 0.1950 0.1950 0.1950 0.1950 310 +0.02(+14.71%)
Feb 08, 2022 0.1802 0.1850 0.1700 0.1700 10,514 -0.01(-6.08%)
Feb 07, 2022 0.1811 0.2000 0.1810 0.1810 8,800 -0.04(-17.73%)
Feb 04, 2022 0.2200 0.2200 0.2005 0.2200 11,126 -0.01(-4.22%)
Feb 03, 2022 0.1998 0.2297 0.2297 15,107 +0.02(+9.38%)
Feb 02, 2022 0.2100 0.2100 0.2100 0.2100 476 +0.04(+20.00%)
Feb 01, 2022 0.1800 0.2030 0.1650 0.1750 35,975 -0.04(-16.67%)
Jan 31, 2022 0.1650 0.2100 0.1650 0.2100 21,205 +0.04(+27.12%)
Jan 28, 2022 0.2000 0.2100 0.1652 0.1652 17,472 -0.05(-23.16%)
Jan 27, 2022 0.2325 0.2399 0.2000 0.2150 25,323 -0.02(-10.42%)
Jan 26, 2022 0.2250 0.2500 0.2250 0.2400 57,876 -0.01(-2.56%)
Jan 25, 2022 0.2430 0.2694 0.2430 0.2463 12,350 -0.02(-8.57%)
Jan 24, 2022 0.2788 0.2800 0.2500 0.2694 18,645 +0.00(+1.47%)
Jan 21, 2022 0.2850 0.3098 0.2655 0.2655 115,055 -0.04(-13.80%)
Jan 20, 2022 0.3199 0.3250 0.2903 0.3080 81,309 +0.01(+1.82%)
Jan 19, 2022 0.3000 0.3100 0.2853 0.3025 63,311 +0.01(+2.06%)
Jan 18, 2022 0.2790 0.3200 0.2790 0.2964 24,500 +0.02(+6.24%)
Jan 14, 2022 0.2790 0 +0.02(+6.29%)
Jan 13, 2022 0.2799 0.2799 0.2451 0.2625 12,025 +0.02(+6.28%)
Jan 12, 2022 0.2798 0.2799 0.2470 0.2470 6,232 -0.03(-11.47%)
Jan 11, 2022 0.2569 0.2799 0.2569 0.2790 28,444 +0.01(+3.45%)
Jan 10, 2022 0.3350 0.3350 0.2510 0.2697 142,369 -0.07(-20.09%)
Jan 07, 2022 0.3399 0.3400 0.3303 0.3375 21,650 -0.00(-0.74%)
Jan 06, 2022 0.3400 0.3400 0.3302 0.3400 56,020 +0.00(+0.00%)
Jan 05, 2022 0.3005 0.3400 0.2900 0.3400 104,160 +0.00(+0.00%)
Jan 04, 2022 0.2896 0.3400 0.2896 0.3400 222,329 +0.06(+21.30%)
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.