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 +0.0033 (+7.28%)
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 (%)
Apr 29, 2022 0.0725 0.0750 0.0720 0.0750 301,679 +0.00(+3.59%)
Apr 26, 2022 0.0724 0 -0.00(-5.97%)
Apr 25, 2022 0.0800 0.0800 0.0725 0.0770 37,707 +0.00(+6.50%)
Apr 20, 2022 0.0723 0 -0.00(-3.60%)
Apr 18, 2022 0.0750 207 -0.01(-6.25%)
Apr 14, 2022 0.0761 0.0800 0.0721 0.0800 34,417 +0.01(+6.67%)
Apr 13, 2022 0.0750 0.0750 0.0750 0.0750 70,049 -0.01(-16.01%)
Apr 12, 2022 0.0893 0.0893 0.0893 0.0893 170 +0.01(+19.07%)
Apr 08, 2022 0.0750 0 -0.01(-8.54%)
Apr 05, 2022 0.0820 0 -0.01(-10.68%)
Apr 04, 2022 0.0918 0.0918 0.0835 0.0918 1,600 +0.02(+31.14%)
Apr 01, 2022 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-5.41%)
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%)
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.