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 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%)
May 02, 2022 0.0755 0.0755 0.0755 0.0755 3,000 +0.00(+0.67%)
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%)
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.