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 (%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.01(+21.65%)
Jun 27, 2019 0.0411 0.0411 0.0411 0.0411 2,500 -0.01(-26.74%)
Jun 26, 2019 0.0561 0.0561 0.0561 140 +0.00(+0.00%)
Jun 25, 2019 0.0561 0.0561 0.0561 0.0561 2,000 -0.01(-19.86%)
Jun 24, 2019 0.0700 0.0700 0.0700 0.0700 2,075 +0.00(+0.00%)
Jun 21, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.02(+40.00%)
Jun 20, 2019 0.0593 0.0690 0.0500 0.0500 24,000 -0.02(-31.32%)
Jun 18, 2019 0.0728 0.0728 0.0728 0 +0.00(+4.00%)
Jun 17, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+23.24%)
Jun 14, 2019 0.0568 0.0568 0.0568 0.0568 3,000 -0.01(-18.86%)
Jun 13, 2019 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-5.41%)
Jun 11, 2019 0.0740 0.0740 0.0740 0 +0.00(+7.25%)
Jun 10, 2019 0.0635 0.0700 0.0320 0.0690 19,102 +0.02(+27.78%)
Jun 07, 2019 0.0540 0.0540 0.0540 0.0540 25,000 -0.00(-0.37%)
Jun 06, 2019 0.0748 0.0748 0.0300 0.0542 35,745 -0.01(-21.34%)
Jun 05, 2019 0.0720 0.0720 0.0400 0.0689 26,705 -0.00(-4.17%)
Jun 04, 2019 0.0525 0.0748 0.0300 0.0719 22,022 -0.00(-2.71%)
Jun 03, 2019 0.0300 0.0739 0.0300 0.0739 6,503 +0.00(+0.14%)
May 31, 2019 0.0142 0.0738 0.0142 0.0738 6,700 +0.02(+28.35%)
May 30, 2019 0.0575 0.0575 0.0575 0.0575 2,019 +0.03(+141.60%)
May 29, 2019 0.0614 0.0614 0.0238 0.0238 132,500 -0.03(-55.84%)
May 28, 2019 0.0539 0.0539 0.0539 0.0539 2,500 -0.02(-24.08%)
May 24, 2019 0.0710 0.0710 0.0710 0.0710 2,000 +0.01(+26.79%)
May 23, 2019 0.0270 0.0560 0.0270 0.0560 4,845 +0.01(+12.00%)
May 22, 2019 0.0880 0.0880 0.0500 0.0500 22,000 -0.01(-16.53%)
May 21, 2019 0.0735 0.0735 0.0599 0.0599 7,020 -0.02(-28.09%)
May 20, 2019 0.0833 0.0833 0.0833 0.0833 300 +0.01(+14.11%)
May 17, 2019 0.0730 0.0730 0.0730 0.0730 2,000 +0.02(+46.29%)
May 16, 2019 0.0498 0.0499 0.0498 0.0499 4,500 +0.00(+0.20%)
May 15, 2019 0.0267 0.0498 0.0267 0.0498 2,839 +0.00(+0.00%)
May 14, 2019 0.0266 0.0498 0.0265 0.0498 10,186 -0.01(-11.39%)
May 13, 2019 0.0562 0.0562 0.0562 0.0562 2,000 -0.03(-37.35%)
May 09, 2019 0.0897 0.0897 0.0897 0 +0.00(+1.01%)
May 08, 2019 0.0888 0.0888 0.0888 0.0888 2,000 -0.00(-1.11%)
May 03, 2019 0.0898 0.0898 0.0898 0 -0.01(-8.92%)
May 01, 2019 0.0986 0.0986 0.0986 0 +0.02(+22.48%)
Apr 30, 2019 0.0989 0.0989 0.0251 0.0805 2,350 +0.00(+1.00%)
Apr 26, 2019 0.0797 0.0797 0.0797 0 -0.00(-0.50%)
Apr 25, 2019 0.0264 0.0801 0.0264 0.0801 2,000 +0.00(+0.13%)
Apr 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+1.65%)
Apr 18, 2019 0.0787 0.0787 0.0787 0.0787 1,500 +0.00(+1.16%)
Apr 17, 2019 0.0778 0.0778 0.0778 0.0778 1,300 +0.00(+0.00%)
Apr 16, 2019 0.0778 0.0778 0.0300 0.0778 6,625 +0.00(+0.00%)
Apr 15, 2019 0.0778 0.0778 0.0778 0.0778 1,352 -0.00(-0.13%)
Apr 12, 2019 0.0779 0.0779 0.0779 0.0779 1,800 +0.01(+19.11%)
Apr 11, 2019 0.0654 0.0654 0.0654 0.0654 1,400 -0.01(-16.90%)
Apr 10, 2019 0.0787 0.0787 0.0787 0.0787 1,300 +0.00(+0.00%)
Apr 09, 2019 0.0787 0.0787 0.0787 0.0787 1,250 +0.00(+0.00%)
Apr 08, 2019 0.0787 0.0787 0.0787 0.0787 1,500 +0.00(+0.00%)
Apr 05, 2019 0.0351 0.0787 0.0253 0.0787 9,800 +0.01(+20.15%)
Apr 04, 2019 0.0655 0.0655 0.0655 0.0655 1,750 -0.01(-17.09%)
Apr 03, 2019 0.0799 0.0799 0.0790 0.0790 2,000 +0.01(+19.34%)
Apr 02, 2019 0.0662 0.0662 0.0662 0.0662 1,250 -0.01(-17.04%)
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.