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 (%)
May 28, 2021 0.1497 0.1497 0.1359 0.1359 4,275 +0.01(+5.35%)
May 27, 2021 0.1175 0.1584 0.1175 0.1290 55,120 +0.01(+11.30%)
May 26, 2021 0.1159 0.1159 0.1159 0.1159 160 -0.04(-27.06%)
May 25, 2021 0.1102 0.1589 0.1102 0.1589 200 -0.00(-0.44%)
May 24, 2021 0.1596 0.1596 0.1596 0.1596 340 +0.02(+18.22%)
May 21, 2021 0.1505 0.1505 0.1100 0.1350 41,900 +0.00(+2.66%)
May 20, 2021 0.1598 0.1598 0.1115 0.1315 37,598 -0.03(-16.77%)
May 19, 2021 0.1599 0.1599 0.1150 0.1580 5,346 +0.00(+0.64%)
May 18, 2021 0.1570 0.1570 0.1570 0.1570 2,000 +0.03(+20.31%)
May 17, 2021 0.1492 0.1500 0.1225 0.1305 104,520 -0.02(-12.53%)
May 14, 2021 0.1100 0.1492 0.1100 0.1492 3,404 +0.01(+10.52%)
May 13, 2021 0.1202 0.1350 0.1200 0.1350 14,831 +0.02(+17.39%)
May 12, 2021 0.1400 0.1400 0.0810 0.1150 189,637 -0.03(-17.86%)
May 11, 2021 0.1456 0.1456 0.1156 0.1400 29,040 -0.01(-4.24%)
May 10, 2021 0.1415 0.1490 0.1310 0.1462 8,323 -0.00(-2.08%)
May 06, 2021 0.1493 0.1493 0.1493 0 -0.00(-0.40%)
May 05, 2021 0.1502 0.1502 0.1210 0.1499 106,100 -0.00(-0.07%)
May 03, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 30, 2021 0.1851 0.1851 0.1550 0.1550 1,100 +0.01(+10.71%)
Apr 29, 2021 0.1603 0.1785 0.1301 0.1400 99,720 -0.02(-10.94%)
Apr 28, 2021 0.1530 0.1695 0.1122 0.1572 42,240 +0.00(+3.08%)
Apr 27, 2021 0.1810 0.1810 0.1525 0.1525 19,604 -0.01(-7.01%)
Apr 26, 2021 0.2000 0.2000 0.1640 0.1640 18,100 -0.02(-11.45%)
Apr 23, 2021 0.2055 0.2055 0.1750 0.1852 46,700 -0.02(-9.66%)
Apr 22, 2021 0.2295 0.2295 0.1850 0.2050 23,900 -0.04(-14.58%)
Apr 21, 2021 0.1830 0.2429 0.1830 0.2400 40,200 +0.08(+49.07%)
Apr 20, 2021 0.2185 0.2185 0.1610 0.1610 44,374 -0.07(-29.57%)
Apr 19, 2021 0.1800 0.2295 0.1800 0.2286 11,196 -0.00(-0.52%)
Apr 16, 2021 0.2095 0.2450 0.1993 0.2298 96,200 +0.05(+26.54%)
Apr 15, 2021 0.2000 0.2000 0.1801 0.1816 900 -0.00(-1.84%)
Apr 14, 2021 0.2000 0.2000 0.1681 0.1850 83,747 -0.02(-7.50%)
Apr 13, 2021 0.2190 0.2190 0.2000 0.2000 3,533 +0.00(+0.05%)
Apr 12, 2021 0.1880 0.2279 0.1661 0.1999 97,260 +0.01(+3.95%)
Apr 09, 2021 0.1880 0.2216 0.1804 0.1923 93,300 +0.01(+4.00%)
Apr 08, 2021 0.1900 0.1900 0.1728 0.1849 54,846 -0.02(-8.47%)
Apr 07, 2021 0.1515 0.2020 0.1515 0.2020 110,248 +0.03(+18.82%)
Apr 06, 2021 0.1703 0.1940 0.1700 0.1700 28,961 -0.01(-7.36%)
Apr 05, 2021 0.1845 0.1935 0.1701 0.1835 13,565 +0.02(+11.14%)
Apr 01, 2021 0.1800 0.1800 0.1651 0.1651 14,900 -0.00(-1.55%)
Mar 31, 2021 0.1510 0.1677 0.1510 0.1677 2,250 -0.02(-9.30%)
Mar 30, 2021 0.1460 0.1849 0.1460 0.1849 45,600 +0.01(+2.78%)
Mar 29, 2021 0.1425 0.1800 0.1425 0.1799 4,907 +0.00(+2.80%)
Mar 26, 2021 0.1760 0.1760 0.1641 0.1750 45,600 +0.01(+3.92%)
Mar 25, 2021 0.1580 0.1800 0.1580 0.1684 69,557 +0.01(+4.92%)
Mar 24, 2021 0.1606 0.1935 0.1605 0.1605 14,670 +0.00(+0.06%)
Mar 23, 2021 0.1580 0.1800 0.1580 0.1604 85,932 -0.03(-15.58%)
Mar 22, 2021 0.1900 0.1900 0.1900 0.1900 6,700 +0.01(+7.95%)
Mar 19, 2021 0.1823 0.2014 0.1720 0.1760 18,200 -0.01(-4.86%)
Mar 18, 2021 0.1940 0.2199 0.1850 0.1850 49,390 -0.03(-15.87%)
Mar 17, 2021 0.1675 0.2200 0.1350 0.2199 325,059 -0.05(-18.56%)
Mar 16, 2021 0.1840 0.2745 0.1820 0.2700 159,104 +0.07(+34.33%)
Mar 15, 2021 0.2095 0.2095 0.2000 0.2010 16,039 -0.01(-4.06%)
Mar 12, 2021 0.2090 0.2210 0.2000 0.2095 19,400 +0.01(+3.71%)
Mar 11, 2021 0.2200 0.2400 0.2010 0.2020 69,375 -0.02(-8.18%)
Mar 10, 2021 0.2280 0.2280 0.2010 0.2200 32,408 -0.01(-3.51%)
Mar 09, 2021 0.1730 0.2780 0.1720 0.2280 111,083 -0.05(-17.96%)
Mar 08, 2021 0.1988 0.2779 0.1611 0.2779 180,811 +0.09(+46.26%)
Mar 05, 2021 0.1750 0.2000 0.1300 0.1900 156,300 +0.03(+18.75%)
Mar 04, 2021 0.2050 0.2200 0.1500 0.1600 131,245 -0.06(-27.27%)
Mar 03, 2021 0.2599 0.2979 0.2000 0.2200 119,272 -0.04(-15.38%)
Mar 02, 2021 0.2782 0.2986 0.2500 0.2600 123,378 -0.03(-9.38%)
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.