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 (%)
Apr 30, 2019 0.0989 0.0989 0.0251 0.0805 2,350 +0.00(+1.00%)
Apr 26, 2019 0.0797 0.0797 0.0797 0 -0.00(-0.50%)
Apr 25, 2019 0.0264 0.0801 0.0264 0.0801 2,000 +0.00(+0.13%)
Apr 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+1.65%)
Apr 18, 2019 0.0787 0.0787 0.0787 0.0787 1,500 +0.00(+1.16%)
Apr 17, 2019 0.0778 0.0778 0.0778 0.0778 1,300 +0.00(+0.00%)
Apr 16, 2019 0.0778 0.0778 0.0300 0.0778 6,625 +0.00(+0.00%)
Apr 15, 2019 0.0778 0.0778 0.0778 0.0778 1,352 -0.00(-0.13%)
Apr 12, 2019 0.0779 0.0779 0.0779 0.0779 1,800 +0.01(+19.11%)
Apr 11, 2019 0.0654 0.0654 0.0654 0.0654 1,400 -0.01(-16.90%)
Apr 10, 2019 0.0787 0.0787 0.0787 0.0787 1,300 +0.00(+0.00%)
Apr 09, 2019 0.0787 0.0787 0.0787 0.0787 1,250 +0.00(+0.00%)
Apr 08, 2019 0.0787 0.0787 0.0787 0.0787 1,500 +0.00(+0.00%)
Apr 05, 2019 0.0351 0.0787 0.0253 0.0787 9,800 +0.01(+20.15%)
Apr 04, 2019 0.0655 0.0655 0.0655 0.0655 1,750 -0.01(-17.09%)
Apr 03, 2019 0.0799 0.0799 0.0790 0.0790 2,000 +0.01(+19.34%)
Apr 02, 2019 0.0662 0.0662 0.0662 0.0662 1,250 -0.01(-17.04%)
Apr 01, 2019 0.0250 0.0799 0.0250 0.0798 7,000 -0.02(-19.15%)
Mar 29, 2019 0.0987 0.0987 0.0987 0.0987 300 -0.00(-1.10%)
Mar 28, 2019 0.0563 0.0998 0.0150 0.0998 56,438 +0.06(+132.63%)
Mar 27, 2019 0.0391 0.0429 0.0391 0.0429 3,335 -0.00(-4.67%)
Mar 26, 2019 0.0400 0.0450 0.0300 0.0450 33,350 +0.00(+12.50%)
Mar 25, 2019 0.0363 0.0400 0.0363 0.0400 7,001 -0.00(-2.91%)
Mar 22, 2019 0.0412 0.0412 0.0412 0.0412 10,000 +0.00(+3.00%)
Mar 21, 2019 0.0400 0.0400 0.0400 0.0400 12,530 +0.00(+2.56%)
Mar 20, 2019 0.0400 0.0400 0.0390 0.0390 43,000 +0.00(+7.44%)
Mar 19, 2019 0.0363 0.0363 0.0363 0.0363 4,000 +0.00(+0.00%)
Mar 18, 2019 0.0363 0.0363 0.0363 0.0363 3,500 -0.00(-6.92%)
Mar 15, 2019 0.0400 0.0400 0.0390 0.0390 30,000 +0.00(+2.63%)
Mar 14, 2019 0.0390 0.0390 0.0360 0.0380 41,000 +0.00(+0.00%)
Mar 13, 2019 0.0343 0.0380 0.0200 0.0380 5,301 +0.00(+0.00%)
Mar 12, 2019 0.0335 0.0380 0.0335 0.0380 13,505 +0.01(+17.65%)
Mar 11, 2019 0.0380 0.0380 0.0323 0.0323 2,749 -0.01(-14.78%)
Mar 08, 2019 0.0160 0.0389 0.0160 0.0379 14,200 +0.01(+15.20%)
Mar 07, 2019 0.0329 0.0329 0.0329 0.0329 3,500 -0.01(-15.42%)
Mar 06, 2019 0.0388 0.0389 0.0388 0.0389 7,500 +0.01(+18.24%)
Mar 05, 2019 0.0411 0.0411 0.0329 0.0329 12,900 -0.01(-17.34%)
Mar 04, 2019 0.0337 0.0398 0.0337 0.0398 4,025 +0.00(+0.00%)
Feb 28, 2019 0.0398 0.0398 0.0398 0 +0.00(+0.25%)
Feb 27, 2019 0.0398 0.0398 0.0397 0.0397 2,250 -0.00(-2.70%)
Feb 26, 2019 0.0408 0.0408 0.0408 10 +0.00(+0.00%)
Feb 25, 2019 0.0160 0.0408 0.0160 0.0408 5,000 +0.00(+0.25%)
Feb 22, 2019 0.0407 0.0407 0.0407 0.0407 1,000 +0.00(+0.00%)
Feb 21, 2019 0.0393 0.0407 0.0393 0.0407 1,717 +0.00(+8.53%)
Feb 19, 2019 0.0375 0.0375 0.0375 0 -0.00(-8.09%)
Feb 15, 2019 0.0408 0.0408 0.0408 0.0408 3,600 +0.00(+2.26%)
Feb 14, 2019 0.0150 0.0399 0.0150 0.0399 4,286 -0.00(-2.21%)
Feb 13, 2019 0.0410 0.0410 0.0264 0.0408 9,854 -0.00(-1.21%)
Feb 11, 2019 0.0413 0.0413 0.0413 0 +0.00(+0.24%)
Feb 08, 2019 0.0144 0.0412 0.0144 0.0412 2,800 +0.01(+21.18%)
Feb 07, 2019 0.0115 0.0340 0.0115 0.0340 2,450 -0.01(-17.87%)
Feb 04, 2019 0.0414 0.0414 0.0414 0 +0.00(+0.00%)
Jan 31, 2019 0.0414 0.0414 0.0414 0 +0.00(+1.72%)
Jan 30, 2019 0.0157 0.0407 0.0113 0.0407 20,929 +0.00(+13.06%)
Jan 29, 2019 0.0197 0.0360 0.0197 0.0360 2,350 -0.01(-12.83%)
Jan 28, 2019 0.0280 0.0413 0.0280 0.0413 2,700 -0.00(-0.24%)
Jan 25, 2019 0.0414 0.0414 0.0414 0.0414 5,000 -0.00(-4.61%)
Jan 23, 2019 0.0434 0.0434 0.0434 0 -0.00(-0.23%)
Jan 22, 2019 0.0194 0.0435 0.0194 0.0435 2,653 +0.01(+22.19%)
Jan 18, 2019 0.0202 0.0356 0.0200 0.0356 700 -0.01(-20.89%)
Jan 17, 2019 0.0450 0.0450 0.0450 0.0450 9,500 +0.00(+12.50%)
Jan 16, 2019 0.0129 0.0400 0.0129 0.0400 4,249 +0.00(+9.29%)
Jan 10, 2019 0.0366 0.0366 0.0366 0 +0.00(+0.00%)
Jan 08, 2019 0.0366 0.0366 0.0366 0 +0.02(+83.00%)
Jan 07, 2019 0.0200 0.0200 0.0200 0.0200 1,810 -0.03(-58.76%)
Jan 04, 2019 0.0200 0.0485 0.0200 0.0485 5,100 -0.00(-0.61%)
Dec 31, 2018 0.0488 0.0488 0.0488 0 +0.01(+11.93%)
Dec 28, 2018 0.0498 0.0498 0.0250 0.0436 9,600 -0.01(-12.27%)
Dec 27, 2018 0.0250 0.0497 0.0250 0.0497 2,157 +0.01(+13.99%)
Dec 26, 2018 0.0300 0.0498 0.0300 0.0436 37,250 -0.01(-12.27%)
Dec 24, 2018 0.0498 0.0498 0.0121 0.0497 22,600 -0.00(-0.40%)
Dec 21, 2018 0.0499 0.0499 0.0499 0.0499 500 +0.00(+0.00%)
Dec 20, 2018 0.0497 0.0499 0.0497 0.0499 3,275 +0.02(+69.15%)
Dec 19, 2018 0.0203 0.0390 0.0200 0.0295 25,700 -0.01(-30.42%)
Dec 18, 2018 0.0424 0.0424 0.0424 0.0424 3,500 +0.01(+41.33%)
Dec 17, 2018 0.0112 0.0484 0.0112 0.0300 74,800 -0.04(-55.69%)
Dec 14, 2018 0.0280 0.0677 0.0182 0.0677 3,600 +0.04(+125.67%)
Dec 13, 2018 0.0300 0.0300 0.0300 0.0300 145 -0.00(-3.23%)
Dec 12, 2018 0.0312 0.0312 0.0310 0.0310 194,984 -0.01(-22.50%)
Dec 11, 2018 0.0395 0.0400 0.0395 0.0400 39,200 +0.00(+6.67%)
Dec 10, 2018 0.0377 0.0401 0.0326 0.0375 51,259 -0.01(-25.00%)
Dec 07, 2018 0.0377 0.0887 0.0377 0.0500 106,000 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0500 0.0500 7,080 -0.00(-9.09%)
Dec 04, 2018 0.0610 0.0610 0.0550 0.0550 91,700 -0.03(-38.82%)
Nov 30, 2018 0.0899 0.0899 0.0899 0 +0.03(+49.83%)
Nov 29, 2018 0.0847 0.0894 0.0600 0.0600 5,672 +0.00(+2.74%)
Nov 28, 2018 0.0550 0.0584 0.0550 0.0584 9,046 -0.03(-34.68%)
Nov 27, 2018 0.0894 0.0894 0.0894 0.0894 475 +0.04(+78.44%)
Nov 26, 2018 0.0895 0.0895 0.0501 0.0501 6,174 -0.04(-44.02%)
Nov 21, 2018 0.0895 0.0895 0.0895 0 +0.04(+79.00%)
Nov 20, 2018 0.0500 0.0500 0.0500 0.0500 6,200 +0.00(+0.00%)
Nov 19, 2018 0.0893 0.0893 0.0500 0.0500 1,250 -0.03(-37.19%)
Nov 16, 2018 0.0796 0.0796 0.0796 0.0796 3,000 +0.03(+59.20%)
Nov 15, 2018 0.0500 0.0500 0.0500 0.0500 1,075 -0.00(-5.84%)
Nov 14, 2018 0.0441 0.0600 0.0441 0.0531 24,263 -0.04(-40.67%)
Nov 13, 2018 0.0895 0.0895 0.0895 0.0895 175 +0.04(+78.64%)
Nov 12, 2018 0.0501 0.0501 0.0501 0.0501 220 +0.00(+0.20%)
Nov 09, 2018 0.0992 0.0992 0.0500 0.0500 2,700 +0.01(+20.77%)
Nov 08, 2018 0.0381 0.0998 0.0381 0.0414 24,637 -0.04(-51.01%)
Nov 07, 2018 0.0391 0.0845 0.0391 0.0845 6,571 +0.04(+91.61%)
Nov 05, 2018 0.0441 0.0441 0.0441 0 -0.05(-51.00%)
Nov 02, 2018 0.0530 0.0900 0.0530 0.0900 15,700 -0.01(-9.91%)
Oct 31, 2018 0.0999 0.0999 0.0999 0 +0.01(+11.12%)
Oct 30, 2018 0.0520 0.0899 0.0520 0.0899 12,350 +0.04(+79.80%)
Oct 29, 2018 0.0500 0.0500 0.0500 0.0500 1,406 -0.05(-49.90%)
Oct 26, 2018 0.0998 0.0998 0.0998 0.0998 700 +0.00(+0.00%)
Oct 25, 2018 0.0477 0.0998 0.0472 0.0998 6,680 -0.00(-0.10%)
Oct 24, 2018 0.0483 0.0999 0.0483 0.0999 349 +0.05(+99.80%)
Oct 23, 2018 0.0987 0.0987 0.0500 0.0500 15,050 +0.00(+4.60%)
Oct 22, 2018 0.0999 0.0999 0.0478 0.0478 2,450 -0.05(-52.20%)
Oct 19, 2018 0.0483 0.1000 0.0465 0.1000 18,900 +0.05(+81.82%)
Oct 18, 2018 0.1494 0.1494 0.0540 0.0550 2,128 +0.00(+0.00%)
Oct 17, 2018 0.0550 0.0550 0.0550 0.0550 1,150 -0.01(-12.70%)
Oct 16, 2018 0.1790 0.1790 0.0511 0.0630 3,175 -0.05(-44.74%)
Oct 15, 2018 0.1700 0.1700 0.0450 0.1140 13,681 -0.07(-38.38%)
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.