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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 2, 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, 2021 0.0009 0.0011 0.0009 0.0010 35,829,300 +0.00(+0.00%)
Apr 29, 2021 0.0010 0.0011 0.0009 0.0010 28,873,968 +0.00(+0.00%)
Apr 28, 2021 0.0011 0.0011 0.0009 0.0010 50,218,464 +0.00(+0.00%)
Apr 27, 2021 0.0010 0.0011 0.0009 0.0010 82,494,584 +0.00(+0.00%)
Apr 26, 2021 0.0011 0.0011 0.0009 0.0010 50,481,980 -0.00(-9.09%)
Apr 23, 2021 0.0010 0.0011 0.0010 0.0011 39,161,700 +0.00(+10.00%)
Apr 22, 2021 0.0009 0.0011 0.0009 0.0010 71,396,952 +0.00(+0.00%)
Apr 21, 2021 0.0010 0.0011 0.0009 0.0010 44,097,880 -0.00(-9.09%)
Apr 20, 2021 0.0011 0.0012 0.0009 0.0011 170,348,096 +0.00(+0.00%)
Apr 19, 2021 0.0009 0.0013 0.0008 0.0011 897,014,528 +0.00(+22.22%)
Apr 16, 2021 0.0010 0.0010 0.0008 0.0009 114,221,600 -0.00(-10.00%)
Apr 15, 2021 0.0010 0.0010 0.0009 0.0010 71,692,072 +0.00(+0.00%)
Apr 14, 2021 0.0011 0.0011 0.0009 0.0010 88,068,016 +0.00(+0.00%)
Apr 13, 2021 0.0011 0.0011 0.0010 0.0010 81,238,240 -0.00(-9.09%)
Apr 12, 2021 0.0011 0.0012 0.0010 0.0011 59,378,268 +0.00(+0.00%)
Apr 09, 2021 0.0011 0.0012 0.0010 0.0011 43,446,000 -0.00(-8.33%)
Apr 08, 2021 0.0011 0.0012 0.0011 0.0012 74,333,560 +0.00(+9.09%)
Apr 07, 2021 0.0012 0.0012 0.0011 0.0011 34,055,260 -0.00(-8.33%)
Apr 06, 2021 0.0010 0.0012 0.0010 0.0012 63,760,536 +0.00(+0.00%)
Apr 05, 2021 0.0012 0.0012 0.0010 0.0012 62,245,504 +0.00(+0.00%)
Apr 01, 2021 0.0011 0.0013 0.0010 0.0012 230,632,000 +0.00(+20.00%)
Mar 31, 2021 0.0011 0.0011 0.0010 0.0010 105,291,048 +0.00(+0.00%)
Mar 30, 2021 0.0010 0.0011 0.0010 0.0010 73,536,552 -0.00(-9.09%)
Mar 29, 2021 0.0012 0.0012 0.0010 0.0011 53,459,924 -0.00(-8.33%)
Mar 26, 2021 0.0012 0.0012 0.0010 0.0012 67,205,200 +0.00(+0.00%)
Mar 25, 2021 0.0012 0.0012 0.0011 0.0012 69,674,824 +0.00(+0.00%)
Mar 24, 2021 0.0012 0.0013 0.0011 0.0012 134,489,776 +0.00(+0.00%)
Mar 23, 2021 0.0013 0.0013 0.0011 0.0012 94,266,912 +0.00(+0.00%)
Mar 22, 2021 0.0013 0.0014 0.0012 0.0012 78,538,800 -0.00(-7.69%)
Mar 19, 2021 0.0013 0.0014 0.0012 0.0013 78,260,400 +0.00(+8.33%)
Mar 18, 2021 0.0014 0.0014 0.0012 0.0012 60,525,288 -0.00(-7.69%)
Mar 17, 2021 0.0014 0.0014 0.0012 0.0013 108,572,824 -0.00(-7.14%)
Mar 16, 2021 0.0011 0.0015 0.0011 0.0014 271,447,712 +0.00(+16.67%)
Mar 15, 2021 0.0011 0.0013 0.0010 0.0012 99,210,104 +0.00(+0.00%)
Mar 12, 2021 0.0011 0.0012 0.0010 0.0012 99,490,304 +0.00(+9.09%)
Mar 11, 2021 0.0012 0.0013 0.0010 0.0011 125,345,040 -0.00(-15.38%)
Mar 10, 2021 0.0012 0.0014 0.0012 0.0013 49,450,304 +0.00(+8.33%)
Mar 09, 2021 0.0014 0.0014 0.0012 0.0012 50,282,544 -0.00(-14.29%)
Mar 08, 2021 0.0012 0.0016 0.0011 0.0014 144,036,320 +0.00(+16.67%)
Mar 05, 2021 0.0007 0.0012 0.0007 0.0012 206,442,592 +0.00(+33.33%)
Mar 04, 2021 0.0011 0.0011 0.0007 0.0009 251,098,528 -0.00(-10.00%)
Mar 03, 2021 0.0013 0.0013 0.0009 0.0010 292,412,000 -0.00(-16.67%)
Mar 02, 2021 0.0016 0.0016 0.0012 0.0012 131,917,752 -0.00(-20.00%)
Mar 01, 2021 0.0017 0.0018 0.0014 0.0015 270,628,768 -0.00(-6.25%)
Feb 26, 2021 0.0018 0.0019 0.0015 0.0016 225,656,496 -0.00(-5.88%)
Feb 25, 2021 0.0020 0.0021 0.0016 0.0017 243,408,352 -0.00(-10.53%)
Feb 24, 2021 0.0022 0.0025 0.0018 0.0019 569,767,168 +0.00(+35.71%)
Feb 23, 2021 0.0019 0.0019 0.0013 0.0014 209,808,352 -0.00(-22.22%)
Feb 22, 2021 0.0015 0.0018 0.0010 0.0018 614,478,528 +0.00(+20.00%)
Feb 19, 2021 0.0020 0.0020 0.0014 0.0015 335,513,216 -0.00(-21.05%)
Feb 18, 2021 0.0023 0.0023 0.0018 0.0019 365,078,688 -0.00(-9.52%)
Feb 17, 2021 0.0021 0.0023 0.0018 0.0021 329,046,464 +0.00(+5.00%)
Feb 16, 2021 0.0019 0.0023 0.0019 0.0020 405,948,544 +0.00(+5.26%)
Feb 12, 2021 0.0021 0.0024 0.0018 0.0019 358,349,312 -0.00(-13.64%)
Feb 11, 2021 0.0023 0.0028 0.0018 0.0022 860,325,632 -0.00(-8.33%)
Feb 10, 2021 0.0032 0.0033 0.0017 0.0024 1,547,464,192 -0.00(-20.00%)
Feb 09, 2021 0.0011 0.0030 0.0011 0.0030 2,364,074,496 +0.00(+172.73%)
Feb 08, 2021 0.0009 0.0011 0.0008 0.0011 427,791,008 +0.00(+37.50%)
Feb 05, 2021 0.0008 0.0009 0.0007 0.0008 194,148,896 +0.00(+0.00%)
Feb 04, 2021 0.0007 0.0009 0.0007 0.0008 382,011,296 +0.00(+0.00%)
Feb 03, 2021 0.0008 0.0008 0.0006 0.0008 239,047,904 +0.00(+0.00%)
Feb 02, 2021 0.0009 0.0009 0.0006 0.0008 404,658,816 -0.00(-11.11%)
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.