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 (%)
Mar 29, 2018 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Mar 28, 2018 0.0010 0.0010 0.0007 0.0009 179,869,776 -0.00(-10.00%)
Mar 27, 2018 0.0010 0.0011 0.0008 0.0010 327,870,112 +0.00(+0.00%)
Mar 26, 2018 0.0008 0.0010 0.0007 0.0010 206,521,696 +0.00(+25.00%)
Mar 23, 2018 0.0008 0.0009 0.0006 0.0008 238,827,408 +0.00(+0.00%)
Mar 22, 2018 0.0008 0.0009 0.0007 0.0008 182,748,016 -0.00(-11.11%)
Mar 21, 2018 0.0007 0.0010 0.0006 0.0009 539,169,472 +0.00(+28.57%)
Mar 20, 2018 0.0010 0.0010 0.0007 0.0007 516,560,192 -0.00(-30.00%)
Mar 19, 2018 0.0010 0.0011 0.0008 0.0010 354,480,992 +0.00(+0.00%)
Mar 16, 2018 0.0011 0.0014 0.0009 0.0010 984,747,264 +0.00(+0.00%)
Mar 15, 2018 0.0006 0.0012 0.0005 0.0010 1,177,001,856 +0.00(+66.67%)
Mar 14, 2018 0.0008 0.0009 0.0005 0.0006 1,018,867,200 -0.00(-25.00%)
Mar 13, 2018 0.0008 0.0008 0.0005 0.0008 1,393,345,536 +0.00(+0.00%)
Mar 12, 2018 0.0013 0.0014 0.0006 0.0008 2,226,059,264 -0.00(-27.27%)
Mar 09, 2018 0.0019 0.0019 0.0010 0.0011 1,978,962,944 -0.00(-31.25%)
Mar 08, 2018 0.0021 0.0025 0.0014 0.0016 1,475,855,872 -0.00(-36.00%)
Mar 07, 2018 0.0020 0.0029 0.0019 0.0025 1,142,638,464 +0.00(+35.14%)
Mar 06, 2018 0.0011 0.0019 0.0008 0.0019 1,118,118,784 +0.00(+68.18%)
Mar 05, 2018 0.0011 0.0014 0.0009 0.0011 1,568,652,416 +0.00(+37.50%)
Mar 02, 2018 0.0006 0.0009 0.0005 0.0008 1,068,371,136 +0.00(+33.33%)
Mar 01, 2018 0.0004 0.0006 0.0003 0.0006 1,005,212,352 +0.00(+50.00%)
Feb 28, 2018 0.0004 0.0004 0.0002 0.0004 473,301,120 +0.00(+0.00%)
Feb 27, 2018 0.0004 0.0005 0.0003 0.0004 584,032,768 +0.00(+0.00%)
Feb 26, 2018 0.0005 0.0006 0.0003 0.0004 732,891,328 -0.00(-20.00%)
Feb 23, 2018 0.0004 0.0006 0.0003 0.0005 845,154,560 +0.00(+0.00%)
Feb 22, 2018 0.0005 1,279,010,560 +0.00(+66.67%)
Feb 21, 2018 0.0003 0.0004 0.0002 0.0003 1,233,542,912 +0.00(+0.00%)
Feb 20, 2018 0.0002 0.0003 0.0001 0.0003 1,926,358,528 +0.00(+200.00%)
Feb 16, 2018 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Feb 15, 2018 0.0001 0.0002 0.0001 0.0002 1,019,281,856 +0.00(+100.00%)
Feb 14, 2018 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Feb 13, 2018 0.0001 0.0001 0.0001 0.0001 13,100,000 +0.00(+0.00%)
Feb 12, 2018 0.0001 0.0001 0.0001 0.0001 14,403,996 +0.00(+0.00%)
Feb 09, 2018 0.0001 0.0001 0.0001 0.0001 3,300,000 +0.00(+0.00%)
Feb 08, 2018 0.0001 0.0001 0.0001 0.0001 150,000 +0.00(+0.00%)
Feb 07, 2018 0.0001 0.0001 0.0001 0.0001 1,450,000 +0.00(+0.00%)
Feb 02, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 01, 2018 0.0001 0.0002 0.0001 0.0001 315,608,128 -0.00(-50.00%)
Jan 31, 2018 0.0002 0.0002 0.0001 0.0002 6,886,001 +0.00(+100.00%)
Jan 30, 2018 0.0002 0.0001 0.0001 0.0001 20,290,000 +0.00(+0.00%)
Jan 29, 2018 0.0001 0.0001 0.0001 0.0001 28,359,472 +0.00(+0.00%)
Jan 26, 2018 0.0001 0.0001 0.0001 0.0001 107,972,000 +0.00(+0.00%)
Jan 25, 2018 0.0001 0.0001 0.0001 0.0001 21,160,000 +0.00(+0.00%)
Jan 24, 2018 0.0001 0.0001 0.0001 0.0001 9,632,000 +0.00(+0.00%)
Jan 23, 2018 0.0001 0.0001 0.0001 0.0001 1,175,000 +0.00(+0.00%)
Jan 22, 2018 0.0001 0.0001 0.0001 0.0001 1,050,000 +0.00(+0.00%)
Jan 19, 2018 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Jan 18, 2018 0.0002 0.0002 0.0001 0.0001 1,810,000 +0.00(+0.00%)
Jan 17, 2018 0.0001 0.0001 0.0001 0.0001 2,000,000 +0.00(+0.00%)
Jan 16, 2018 0.0002 0.0002 0.0002 0.0001 4,369,051 +0.00(+0.00%)
Jan 12, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 11, 2018 0.0001 0.0002 0.0001 0.0001 228,928,336 +0.00(+0.00%)
Jan 10, 2018 0.0001 0.0001 0.0001 0.0001 500,001 +0.00(+0.00%)
Jan 09, 2018 0.0001 0.0001 0.0001 0.0001 4,000,000 +0.00(+0.00%)
Jan 08, 2018 0.0001 0.0001 0.0001 0.0001 9,500,000 +0.00(+0.00%)
Jan 05, 2018 0.0001 0.0001 0.0001 0.0001 10,121,000 -0.00(-50.00%)
Jan 04, 2018 0.0001 0.0002 0.0001 0.0002 2,570,000 +0.00(+100.00%)
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.