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 26, 2023 0.0200 0 +0.01(+36.05%)
Apr 20, 2023 0.0147 0 -0.00(-2.00%)
Apr 18, 2023 0.0150 10 -0.00(-14.29%)
Apr 17, 2023 0.0200 0.0200 0.0175 0.0175 11,000 -0.00(-12.50%)
Apr 14, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.50%)
Apr 11, 2023 0.0199 0 +0.00(+0.51%)
Apr 10, 2023 0.0198 0.0198 0.0198 0.0198 2,516 +0.00(+17.16%)
Apr 04, 2023 0.0169 0 -0.00(-17.56%)
Mar 31, 2023 0.0205 0 -0.00(-7.66%)
Mar 30, 2023 0.0222 0.0222 0.0222 0.0222 15,000 -0.00(-7.50%)
Mar 29, 2023 0.0166 0.0240 0.0166 0.0240 140,308 +0.01(+31.15%)
Mar 24, 2023 0.0183 1 +0.00(+1.10%)
Mar 23, 2023 0.0200 0.0200 0.0181 0.0181 2,000 +0.00(+13.13%)
Mar 22, 2023 0.0190 0.0191 0.0160 0.0160 60,192 -0.02(-50.00%)
Mar 15, 2023 0.0320 0 +0.01(+33.33%)
Mar 10, 2023 0.0240 0 -0.00(-4.00%)
Mar 09, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Mar 03, 2023 0.0250 0 +0.00(+0.00%)
Feb 24, 2023 0.0250 0 +0.00(+8.70%)
Feb 23, 2023 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+7.98%)
Feb 21, 2023 0.0213 0 +0.00(+0.00%)
Feb 17, 2023 0.0213 0.0213 0.0213 0.0213 100 -0.00(-2.74%)
Feb 16, 2023 0.0213 0.0219 0.0213 0.0219 1,210 -0.00(-12.40%)
Feb 14, 2023 0.0250 0 +0.00(+0.00%)
Feb 09, 2023 0.0250 1 +0.00(+13.64%)
Feb 07, 2023 0.0220 0 +0.00(+0.00%)
Jan 27, 2023 0.0220 1 +0.00(+10.00%)
Jan 26, 2023 0.0200 0.0200 0.0200 0.0200 22,902 -0.01(-20.00%)
Jan 25, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 06, 2023 0.0250 0 +0.00(+13.64%)
Jan 03, 2023 0.0220 0 +0.00(+15.79%)
Dec 29, 2022 0.0190 2 -0.00(-5.00%)
Dec 28, 2022 0.0276 0.0276 0.0200 0.0200 250,012 -0.01(-37.50%)
Dec 23, 2022 0.0320 0 -0.00(-3.03%)
Dec 20, 2022 0.0330 0 +0.00(+1.54%)
Dec 16, 2022 0.0325 0 +0.00(+8.33%)
Dec 13, 2022 0.0300 0 -0.01(-17.81%)
Dec 12, 2022 0.0350 0.0365 0.0350 0.0365 18,111 -0.00(-3.95%)
Dec 07, 2022 0.0380 0 -0.00(-2.56%)
Nov 30, 2022 0.0390 0 +0.00(+0.00%)
Nov 29, 2022 0.0390 0.0390 0.0390 0.0390 400 -0.00(-1.27%)
Nov 28, 2022 0.0395 0.0395 0.0373 0.0395 700 +0.00(+12.86%)
Nov 25, 2022 0.0373 0.0373 0.0350 0.0350 20,000 -0.00(-6.67%)
Nov 23, 2022 0.0350 0.0375 0.0350 0.0375 10,200 +0.00(+15.38%)
Nov 14, 2022 0.0325 10 -0.00(-4.41%)
Nov 11, 2022 0.0340 0.0350 0.0340 0.0340 20,100 -0.00(-1.45%)
Nov 09, 2022 0.0345 0 +0.00(+1.47%)
Nov 08, 2022 0.0340 0.0340 0.0340 0.0340 5,100 -0.00(-1.45%)
Nov 07, 2022 0.0345 0.0345 0.0345 0.0345 500 +0.00(+1.47%)
Nov 04, 2022 0.0340 0.0345 0.0340 0.0340 50,000 -0.00(-2.86%)
Nov 03, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 02, 2022 0.0350 0.0350 0.0350 0.0350 20,200 +0.00(+0.00%)
Nov 01, 2022 0.0350 0.0350 0.0350 0.0350 1,500 -0.00(-6.67%)
Oct 28, 2022 0.0375 0 +0.01(+25.00%)
Oct 18, 2022 0.0300 0 +0.00(+11.11%)
Oct 17, 2022 0.0270 0.0270 0.0270 0.0270 100 +0.00(+3.85%)
Oct 14, 2022 0.0250 0.0260 0.0250 0.0260 5,099 +0.00(+4.00%)
Oct 13, 2022 0.0250 0.0250 0.0250 0.0250 100 +0.00(+4.17%)
Oct 12, 2022 0.0240 0.0240 0.0240 0.0240 5,000 -0.00(-4.00%)
Oct 11, 2022 0.0250 0.0270 0.0240 0.0250 16,150 -0.00(-3.85%)
Oct 10, 2022 0.0260 0.0260 0.0260 0.0260 4,000 -0.00(-3.70%)
Oct 07, 2022 0.0275 0.0280 0.0270 0.0270 12,100 -0.00(-4.93%)
Oct 06, 2022 0.0284 0.0284 0.0284 0.0284 100 +0.00(+13.60%)
Oct 05, 2022 0.0290 0.0293 0.0250 0.0250 20,000 -0.01(-25.37%)
Oct 04, 2022 0.0335 0.0335 0.0335 0.0335 100 +0.00(+15.52%)
Oct 03, 2022 0.0335 0.0335 0.0290 0.0290 27,560 -0.00(-13.69%)
Sep 29, 2022 0.0336 0 -0.00(-11.58%)
Sep 23, 2022 0.0380 0 +0.00(+0.53%)
Sep 20, 2022 0.0378 0 -0.00(-0.53%)
Sep 15, 2022 0.0380 0 -0.00(-2.06%)
Sep 12, 2022 0.0388 0 +0.01(+22.78%)
Sep 09, 2022 0.0316 0.0316 0.0316 0.0316 6,255 -0.01(-18.56%)
Sep 07, 2022 0.0388 0 +0.00(+0.00%)
Sep 06, 2022 0.0363 0.0388 0.0363 0.0388 400 +0.01(+29.33%)
Sep 02, 2022 0.0300 0.0300 0.0300 0.0300 100 +0.00(+5.26%)
Sep 01, 2022 0.0285 0.0285 0.0285 0.0285 350 -0.00(-5.00%)
Aug 26, 2022 0.0300 0 -0.00(-3.23%)
Aug 23, 2022 0.0310 0 +0.00(+3.33%)
Aug 22, 2022 0.0320 0.0320 0.0300 0.0300 99,249 -0.00(-11.24%)
Aug 19, 2022 0.0330 0.0338 0.0330 0.0338 37,422 -0.00(-2.59%)
Aug 18, 2022 0.0320 0.0347 0.0320 0.0347 44,999 +0.00(+14.90%)
Aug 15, 2022 0.0302 20 -0.01(-20.53%)
Aug 10, 2022 0.0380 0 +0.00(+0.00%)
Aug 09, 2022 0.0347 0.0380 0.0347 0.0380 46,214 +0.00(+15.15%)
Aug 08, 2022 0.0313 0.0330 0.0313 0.0330 250 -0.00(-5.71%)
Aug 05, 2022 0.0310 0.0350 0.0310 0.0350 21,200 +0.00(+0.00%)
Aug 04, 2022 0.0290 0.0350 0.0260 0.0350 27,000 +0.01(+20.69%)
Aug 02, 2022 0.0290 0 +0.00(+0.00%)
Aug 01, 2022 0.0325 0.0325 0.0260 0.0290 33,500 +0.00(+16.00%)
Jul 28, 2022 0.0250 0 -0.01(-30.56%)
Jul 26, 2022 0.0360 6 -0.01(-14.29%)
Jul 25, 2022 0.0420 0.0420 0.0420 0.0420 100 +0.00(+0.00%)
Jul 22, 2022 0.0340 0.0420 0.0340 0.0420 500 -0.01(-11.21%)
Jul 21, 2022 0.0450 0.0473 0.0450 0.0473 7,500 +0.00(+5.11%)
Jul 19, 2022 0.0450 0 +0.01(+15.38%)
Jul 18, 2022 0.0330 0.0390 0.0330 0.0390 225 -0.00(-11.36%)
Jul 15, 2022 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+2.33%)
Jul 14, 2022 0.0500 0.0525 0.0430 0.0430 64,960 -0.03(-36.86%)
Jul 13, 2022 0.0486 0.0688 0.0428 0.0681 34,012 +0.03(+60.24%)
Jul 12, 2022 0.0425 0.0425 0.0425 0.0425 100 +0.01(+21.43%)
Jul 08, 2022 0.0350 0 -0.00(-2.78%)
Jul 06, 2022 0.0360 2 +0.00(+2.86%)
Jul 05, 2022 0.0475 0.0475 0.0350 0.0350 27,195 -0.01(-30.00%)
Jul 01, 2022 0.0500 0.0500 0.0450 0.0500 60,194 +0.00(+0.00%)
Jun 30, 2022 0.0560 0.0600 0.0500 0.0500 45,334 -0.01(-20.63%)
Jun 29, 2022 0.0698 0.0700 0.0560 0.0630 9,900 +0.01(+12.50%)
Jun 28, 2022 0.0630 0.0698 0.0560 0.0560 5,859 -0.01(-10.40%)
Jun 23, 2022 0.0625 0 -0.02(-20.89%)
Jun 21, 2022 0.0790 0 +0.01(+12.86%)
Jun 17, 2022 0.0700 0.0700 0.0700 0.0700 100 +0.00(+6.87%)
Jun 15, 2022 0.0655 69 -0.00(-6.43%)
Jun 13, 2022 0.0700 25 +0.00(+0.00%)
Jun 09, 2022 0.0700 0 +0.02(+27.27%)
Jun 06, 2022 0.0550 0 -0.01(-16.67%)
Jun 03, 2022 0.0600 0.0781 0.0600 0.0660 36,180 -0.01(-17.50%)
Jun 02, 2022 0.0545 0.0800 0.0545 0.0800 13,400 +0.02(+40.35%)
Jun 01, 2022 0.0564 0.0570 0.0564 0.0570 510 -0.01(-18.57%)
May 31, 2022 0.0603 0.0700 0.0603 0.0700 11,698 +0.00(+0.43%)
May 27, 2022 0.0603 0.0697 0.0410 0.0697 23,798 +0.03(+72.95%)
May 24, 2022 0.0403 0 +0.00(+0.75%)
May 23, 2022 0.0400 0.0600 0.0400 0.0400 32,138 -0.02(-33.33%)
May 18, 2022 0.0600 0 -0.02(-29.25%)
May 17, 2022 0.0848 0.0848 0.0848 0.0848 200 +0.02(+31.47%)
May 16, 2022 0.0645 0.0645 0.0645 0.0645 194 -0.03(-28.25%)
May 13, 2022 0.0400 0.0900 0.0400 0.0899 26,731 +0.05(+119.27%)
May 10, 2022 0.0410 95 +0.01(+28.93%)
May 09, 2022 0.0500 0.0500 0.0250 0.0318 465,008 -0.02(-33.05%)
May 06, 2022 0.0700 0.0700 0.0451 0.0475 180,460 -0.02(-32.14%)
May 05, 2022 0.0701 0.0701 0.0700 0.0700 18,500 -0.00(-2.91%)
May 04, 2022 0.0730 0.0730 0.0720 0.0721 51,767 -0.00(-1.23%)
May 03, 2022 0.0730 0.0740 0.0730 0.0730 27,244 -0.00(-3.31%)
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.