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 )

0.0351 -0.0135 (-27.78%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 13, 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 (%)
Jul 31, 2020 0.0123 0.0150 0.0123 0.0150 37,000 +0.01(+53.06%)
Jul 30, 2020 0.0150 0.0150 0.0098 0.0098 11,000 -0.01(-34.67%)
Jul 29, 2020 0.0150 0.0150 0.0150 76 +0.00(+0.00%)
Jul 24, 2020 0.0150 0.0150 0.0150 0 +0.01(+54.64%)
Jul 21, 2020 0.0097 0.0097 0.0097 0 +0.00(+4.30%)
Jul 20, 2020 0.0095 0.0095 0.0093 0.0093 210,000 -0.00(-31.11%)
Jul 17, 2020 0.0135 0.0135 0.0135 0.0135 200 +0.00(+35.00%)
Jul 15, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jul 14, 2020 0.0092 0.0170 0.0092 0.0150 756,569 -0.00(-6.25%)
Jul 10, 2020 0.0160 0.0160 0.0160 0 +0.00(+22.14%)
Jul 09, 2020 0.0092 0.0131 0.0092 0.0131 6,498 +0.00(+20.18%)
Jul 08, 2020 0.0150 0.0150 0.0109 0.0109 9,552 -0.00(-0.91%)
Jul 06, 2020 0.0110 0.0110 0.0110 0 +0.00(+20.88%)
Jul 02, 2020 0.0091 0.0091 0.0091 0.0091 5,000 -0.01(-39.33%)
Jul 01, 2020 0.0127 0.0160 0.0127 0.0150 80,200 +0.00(+7.14%)
Jun 29, 2020 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 26, 2020 0.0091 0.0140 0.0091 0.0140 15,500 +0.00(+52.17%)
Jun 24, 2020 0.0092 0.0092 0.0092 0 -0.00(-12.38%)
Jun 23, 2020 0.0130 0.0130 0.0100 0.0105 318,195 -0.00(-4.55%)
Jun 18, 2020 0.0110 0.0110 0.0110 0 -0.00(-25.68%)
Jun 17, 2020 0.0110 0.0148 0.0110 0.0148 2,167 -0.00(-12.94%)
Jun 16, 2020 0.0110 0.0170 0.0110 0.0170 3,405 +0.00(+14.86%)
Jun 15, 2020 0.0110 0.0148 0.0105 0.0148 109,370 +0.00(+46.53%)
Jun 12, 2020 0.0126 0.0126 0.0101 0.0101 36,000 -0.01(-33.99%)
Jun 10, 2020 0.0153 0.0153 0.0153 0 -0.00(-10.00%)
Jun 09, 2020 0.0129 0.0170 0.0105 0.0170 28,672 +0.00(+29.77%)
Jun 08, 2020 0.0102 0.0141 0.0102 0.0131 3,160 -0.00(-12.67%)
Jun 02, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 01, 2020 0.0118 0.0169 0.0118 0.0150 99,923 -0.00(-11.24%)
May 29, 2020 0.0100 0.0170 0.0100 0.0169 11,300 +0.01(+85.71%)
May 28, 2020 0.0091 0.0091 0.0091 0.0091 101 -0.01(-46.47%)
May 27, 2020 0.0081 0.0170 0.0081 0.0170 4,205 +0.00(+0.00%)
May 26, 2020 0.0091 0.0170 0.0080 0.0170 43,118 -0.00(-5.56%)
May 21, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 19, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 18, 2020 0.0180 0.0180 0.0180 0.0180 11,111 +0.00(+0.00%)
May 15, 2020 0.0170 0.0180 0.0143 0.0180 2,500 +0.00(+5.88%)
May 14, 2020 0.0169 0.0170 0.0090 0.0170 124,500 +0.01(+54.55%)
May 13, 2020 0.0110 0.0110 0.0110 0.0110 300 +0.00(+22.22%)
May 12, 2020 0.0100 0.0100 0.0090 0.0090 48,807 -0.01(-39.19%)
May 11, 2020 0.0148 0.0148 0.0148 10 +0.00(+0.00%)
May 08, 2020 0.0180 0.0190 0.0083 0.0148 20,500 +0.00(+17.46%)
May 07, 2020 0.0082 0.0170 0.0082 0.0126 7,600 +0.00(+17.76%)
May 06, 2020 0.0107 0.0107 0.0107 0.0107 1,800 -0.00(-10.83%)
May 05, 2020 0.0120 0.0120 0.0120 0.0120 100 +0.00(+0.00%)
May 04, 2020 0.0120 0.0120 0.0120 0.0120 20,357 +0.00(+0.00%)
May 01, 2020 0.0120 0.0120 0.0120 0.0120 300 +0.00(+0.00%)
Apr 29, 2020 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Apr 28, 2020 0.0120 0.0120 0.0120 0.0120 7,050 +0.00(+0.00%)
Apr 27, 2020 0.0121 0.0121 0.0120 0.0120 235 +0.00(+0.00%)
Apr 24, 2020 0.0120 0.0120 0.0120 0.0120 2,200 +0.00(+0.00%)
Apr 23, 2020 0.0121 0.0121 0.0120 0.0120 38,000 -0.01(-36.84%)
Apr 21, 2020 0.0190 0.0190 0.0190 0 +0.00(+11.76%)
Apr 16, 2020 0.0170 0.0170 0.0170 0 +0.01(+41.67%)
Apr 14, 2020 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Apr 13, 2020 0.0080 0.0180 0.0080 0.0120 41,160 -0.00(-4.00%)
Apr 09, 2020 0.0125 0.0125 0.0125 0.0125 19,500 +0.00(+56.25%)
Apr 08, 2020 0.0080 0.0080 0.0080 50 +0.00(+0.00%)
Apr 07, 2020 0.0080 0.0080 0.0080 0.0080 706 -0.00(-20.00%)
Apr 03, 2020 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Apr 01, 2020 0.0120 0.0120 0.0120 0 +0.00(+50.00%)
Mar 30, 2020 0.0080 0.0080 0.0080 0 +0.00(+11.11%)
Mar 27, 2020 0.0150 0.0150 0.0072 0.0072 47,400 -0.01(-60.00%)
Mar 26, 2020 0.0190 0.0190 0.0101 0.0180 53,500 +0.00(+12.50%)
Mar 24, 2020 0.0160 0.0160 0.0160 0 -0.00(-5.88%)
Mar 20, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 19, 2020 0.0100 0.0170 0.0100 0.0170 24,311 +0.01(+70.00%)
Mar 18, 2020 0.0100 0.0100 0.0100 0.0100 210 +0.00(+0.00%)
Mar 17, 2020 0.0101 0.0101 0.0100 0.0100 72,000 -0.00(-4.76%)
Mar 16, 2020 0.0101 0.0180 0.0101 0.0105 82,190 -0.00(-30.00%)
Mar 13, 2020 0.0150 0.0150 0.0150 0.0150 6,500 +0.00(+0.00%)
Mar 12, 2020 0.0150 0.0150 0.0150 0.0150 12,891 -0.00(-21.05%)
Mar 11, 2020 0.0190 0.0190 0.0182 0.0190 67,400 +0.00(+34.75%)
Mar 10, 2020 0.0160 0.0160 0.0141 0.0141 3,000 +0.00(+16.53%)
Mar 09, 2020 0.0116 0.0190 0.0110 0.0121 116,250 +0.00(+5.22%)
Mar 04, 2020 0.0115 0.0115 0.0115 0 +0.00(+0.88%)
Mar 03, 2020 0.0114 0.0114 0.0114 0.0114 10,000 +0.00(+0.00%)
Mar 02, 2020 0.0114 0.0119 0.0114 0.0114 20,002 +0.00(+0.00%)
Feb 28, 2020 0.0116 0.0116 0.0114 0.0114 10,000 -0.02(-57.62%)
Feb 27, 2020 0.0208 0.0279 0.0114 0.0269 49,608 -0.00(-3.58%)
Feb 26, 2020 0.0125 0.0288 0.0125 0.0279 81,150 +0.01(+86.00%)
Feb 25, 2020 0.0213 0.0213 0.0150 0.0150 37,500 +0.00(+0.00%)
Feb 24, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+31.58%)
Feb 21, 2020 0.0114 0.0114 0.0114 0.0114 10,500 -0.00(-29.19%)
Feb 20, 2020 0.0151 0.0161 0.0114 0.0161 19,121 +0.00(+42.48%)
Feb 19, 2020 0.0140 0.0215 0.0113 0.0113 100,200 -0.00(-24.67%)
Feb 14, 2020 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Feb 13, 2020 0.0160 0.0160 0.0160 36 +0.00(+0.00%)
Feb 12, 2020 0.0160 0.0160 0.0160 0.0160 350 -0.01(-42.86%)
Feb 11, 2020 0.0140 0.0280 0.0140 0.0280 600 +0.00(+0.00%)
Feb 10, 2020 0.0280 0.0280 0.0280 11 +0.00(+0.00%)
Feb 07, 2020 0.0123 0.0280 0.0123 0.0280 20,400 +0.01(+40.00%)
Feb 06, 2020 0.0200 0.0200 0.0200 0.0200 50,000 -0.00(-4.76%)
Feb 05, 2020 0.0170 0.0300 0.0170 0.0210 165,646 -0.01(-20.75%)
Feb 04, 2020 0.0265 0.0265 0.0265 0.0265 5,000 -0.00(-11.67%)
Feb 03, 2020 0.0300 0.0300 0.0260 0.0300 15,052 -0.00(-10.45%)
Jan 31, 2020 0.0335 0.0335 0.0335 1 +0.00(+0.00%)
Jan 30, 2020 0.0335 0.0335 0.0335 47 +0.00(+0.00%)
Jan 29, 2020 0.0335 0.0335 0.0335 0.0335 151 +0.01(+27.86%)
Jan 28, 2020 0.0240 0.0262 0.0200 0.0262 34,914 -0.01(-22.71%)
Jan 24, 2020 0.0339 0.0339 0.0339 0 +0.01(+17.71%)
Jan 22, 2020 0.0288 0.0288 0.0288 0 +0.00(+20.00%)
Jan 21, 2020 0.0240 0.0240 0.0240 0.0240 40,000 +0.00(+4.35%)
Jan 17, 2020 0.0160 0.0230 0.0160 0.0230 1,900 +0.00(+0.00%)
Jan 16, 2020 0.0160 0.0230 0.0160 0.0230 3,000 +0.00(+15.00%)
Jan 15, 2020 0.0174 0.0230 0.0174 0.0200 7,753 +0.00(+25.00%)
Jan 14, 2020 0.0160 0.0240 0.0160 0.0160 29,012 +0.00(+0.00%)
Jan 13, 2020 0.0250 0.0250 0.0160 0.0160 24,738 -0.00(-8.05%)
Jan 10, 2020 0.0174 0.0189 0.0174 0.0174 3,500 -0.01(-30.12%)
Jan 09, 2020 0.0243 0.0269 0.0243 0.0249 19,355 -0.00(-11.07%)
Jan 08, 2020 0.0191 0.0280 0.0191 0.0280 30,506 +0.01(+40.00%)
Jan 07, 2020 0.0288 0.0288 0.0200 0.0200 90,000 -0.00(-12.66%)
Jan 06, 2020 0.0185 0.0229 0.0185 0.0229 25,146 +0.00(+2.69%)
Jan 03, 2020 0.0250 0.0269 0.0182 0.0223 106,700 -0.00(-2.19%)
Jan 02, 2020 0.0187 0.0240 0.0183 0.0228 144,550 +0.00(+16.33%)
Dec 31, 2019 0.0187 0.0196 0.0187 0.0196 300 +0.00(+4.81%)
Dec 30, 2019 0.0184 0.0187 0.0184 0.0187 1,000 -0.01(-25.20%)
Dec 27, 2019 0.0279 0.0369 0.0250 0.0250 92,900 -0.00(-10.39%)
Dec 26, 2019 0.0280 0.0280 0.0279 0.0279 91,530 +0.01(+39.50%)
Dec 24, 2019 0.0206 0.0206 0.0180 0.0200 200,900 -0.01(-37.30%)
Dec 23, 2019 0.0319 0.0319 0.0319 14 +0.00(+0.00%)
Dec 18, 2019 0.0319 0.0319 0.0319 0 +0.01(+59.50%)
Dec 17, 2019 0.0200 0.0200 0.0200 0.0200 65,000 -0.00(-0.50%)
Dec 16, 2019 0.0201 0.0201 0.0201 0.0201 60,001 -0.00(-12.99%)
Dec 13, 2019 0.0222 0.0248 0.0221 0.0231 110,700 -0.01(-35.83%)
Dec 11, 2019 0.0360 0.0360 0.0360 0 +0.01(+20.00%)
Dec 10, 2019 0.0474 0.0474 0.0290 0.0300 151,485 -0.02(-35.62%)
Dec 09, 2019 0.0430 0.0476 0.0320 0.0466 97,211 -0.02(-24.84%)
Dec 06, 2019 0.0464 0.0620 0.0381 0.0620 73,500 +0.00(+3.33%)
Dec 05, 2019 0.0528 0.0740 0.0520 0.0600 81,086 +0.01(+33.33%)
Dec 04, 2019 0.0450 0.0550 0.0445 0.0450 144,991 +0.00(+4.41%)
Dec 03, 2019 0.0500 0.0550 0.0431 0.0431 180,172 -0.01(-13.80%)
Dec 02, 2019 0.0479 0.0600 0.0325 0.0500 332,432 +0.02(+53.85%)
Nov 29, 2019 0.0350 0.0500 0.0250 0.0325 686,100 +0.01(+80.56%)
Nov 25, 2019 0.0180 0.0180 0.0180 0 -0.01(-37.93%)
Nov 20, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Nov 19, 2019 0.0290 0.0290 0.0290 76 +0.00(+0.00%)
Nov 13, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Nov 12, 2019 0.0299 0.0300 0.0290 0.0290 45,720 +0.00(+11.54%)
Nov 11, 2019 0.0260 0.0260 0.0260 0.0260 4,004 +0.01(+52.94%)
Nov 07, 2019 0.0170 0.0170 0.0170 0 -0.02(-56.41%)
Nov 06, 2019 0.0390 0.0390 0.0390 76 +0.00(+0.00%)
Nov 05, 2019 0.0390 0.0390 0.0390 0.0390 600 -0.00(-8.45%)
Nov 04, 2019 0.0260 0.0428 0.0171 0.0426 13,938 +0.02(+95.41%)
Oct 25, 2019 0.0218 0.0218 0.0218 0 +0.00(+16.58%)
Oct 24, 2019 0.0187 0.0187 0.0187 0.0187 1,200 -0.02(-44.84%)
Oct 23, 2019 0.0223 0.0350 0.0200 0.0339 78,673 +0.01(+27.44%)
Oct 22, 2019 0.0241 0.0266 0.0241 0.0266 2,115 +0.00(+2.31%)
Oct 21, 2019 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+4.00%)
Oct 18, 2019 0.0254 0.0254 0.0250 0.0250 30,900 -0.00(-10.71%)
Oct 17, 2019 0.0260 0.0307 0.0260 0.0280 49,766 -0.05(-62.01%)
Oct 16, 2019 0.0250 0.0737 0.0250 0.0737 160,370 -0.01(-6.59%)
Oct 15, 2019 0.0260 0.0789 0.0260 0.0789 10,900 -0.01(-12.24%)
Oct 14, 2019 0.0899 0.0899 0.0899 0.0899 108 +0.02(+29.17%)
Oct 11, 2019 0.0261 0.0696 0.0261 0.0696 1,600 +0.03(+83.16%)
Oct 10, 2019 0.0281 0.0380 0.0281 0.0380 12,573 +0.00(+1.88%)
Oct 09, 2019 0.0281 0.0380 0.0281 0.0373 10,686 -0.00(-2.36%)
Oct 08, 2019 0.0281 0.0382 0.0281 0.0382 2,610 +0.01(+17.54%)
Oct 07, 2019 0.0300 0.0325 0.0300 0.0325 10,100 -0.01(-27.46%)
Oct 03, 2019 0.0448 0.0448 0.0448 0 +0.00(+7.95%)
Oct 02, 2019 0.0410 0.0457 0.0404 0.0415 33,379 -0.00(-7.78%)
Oct 01, 2019 0.0281 0.0549 0.0281 0.0450 37,506 -0.01(-18.03%)
Sep 30, 2019 0.0549 0.0549 0.0549 0.0549 2,710 +0.01(+18.57%)
Sep 27, 2019 0.0463 0.0463 0.0463 0.0463 300 +0.01(+15.75%)
Sep 25, 2019 0.0400 0.0400 0.0400 0 -0.01(-14.71%)
Sep 24, 2019 0.0283 0.0469 0.0280 0.0469 75,266 -0.01(-14.26%)
Sep 23, 2019 0.0260 0.0547 0.0260 0.0547 2,200 +0.01(+21.56%)
Sep 20, 2019 0.0450 0.0450 0.0450 0.0450 2,500 +0.01(+16.58%)
Sep 19, 2019 0.0386 0.0386 0.0260 0.0386 26,100 +0.01(+41.91%)
Sep 18, 2019 0.0400 0.0405 0.0272 0.0272 50,000 -0.01(-26.09%)
Sep 17, 2019 0.0300 0.0368 0.0260 0.0368 19,003 -0.00(-8.00%)
Sep 16, 2019 0.0620 0.0620 0.0300 0.0400 41,000 -0.01(-18.20%)
Sep 13, 2019 0.0500 0.0500 0.0320 0.0489 38,200 -0.00(-2.20%)
Sep 12, 2019 0.0425 0.0500 0.0400 0.0500 41,300 +0.01(+11.11%)
Sep 11, 2019 0.0400 0.0450 0.0400 0.0450 24,000 +0.00(+12.50%)
Sep 10, 2019 0.0400 0.0550 0.0350 0.0400 86,541 -0.01(-27.27%)
Sep 09, 2019 0.0650 0.0650 0.0550 0.0550 45,000 -0.00(-0.36%)
Sep 06, 2019 0.0500 0.0778 0.0400 0.0552 25,000 +0.01(+17.95%)
Sep 05, 2019 0.0550 0.0550 0.0430 0.0468 22,525 -0.00(-8.24%)
Sep 04, 2019 0.0606 0.0715 0.0510 0.0510 82,700 -0.03(-32.98%)
Sep 03, 2019 0.0900 0.0900 0.0700 0.0761 20,400 +0.01(+8.71%)
Aug 30, 2019 0.0600 0.0899 0.0600 0.0700 55,200 +0.00(+2.94%)
Aug 29, 2019 0.0993 0.1078 0.0610 0.0680 77,810 -0.01(-15.00%)
Aug 28, 2019 0.0897 0.1065 0.0700 0.0800 58,600 -0.01(-11.41%)
Aug 27, 2019 0.0850 0.1250 0.0700 0.0903 75,375 -0.02(-14.33%)
Aug 26, 2019 0.0850 0.1250 0.0700 0.1054 50,059 +0.00(+3.13%)
Aug 23, 2019 0.0700 0.1022 0.0700 0.1022 11,500 +0.01(+7.35%)
Aug 22, 2019 0.1052 0.1052 0.0800 0.0952 4,901 -0.01(-6.94%)
Aug 21, 2019 0.1000 0.1200 0.0838 0.1023 68,862 +0.00(+2.30%)
Aug 20, 2019 0.0752 0.1000 0.0700 0.1000 61,405 -0.01(-9.09%)
Aug 19, 2019 0.0940 0.1180 0.0800 0.1100 81,700 +0.03(+37.50%)
Aug 16, 2019 0.0902 0.0979 0.0740 0.0800 22,200 -0.02(-18.20%)
Aug 15, 2019 0.0895 0.0980 0.0641 0.0978 22,095 -0.00(-1.21%)
Aug 14, 2019 0.0700 0.0990 0.0700 0.0990 900 +0.00(+0.00%)
Aug 13, 2019 0.0700 0.1000 0.0700 0.0990 4,446 -0.00(-1.00%)
Aug 12, 2019 0.1000 0.1000 0.1000 0.1000 2,800 +0.00(+0.00%)
Aug 09, 2019 0.1055 0.1055 0.1000 0.1000 400 +0.00(+0.00%)
Aug 08, 2019 0.1380 0.1380 0.0720 0.1000 25,400 -0.04(-30.31%)
Aug 06, 2019 0.1435 0.1435 0.1435 0 +0.01(+3.99%)
Aug 05, 2019 0.0810 0.1380 0.0810 0.1380 663 -0.00(-1.43%)
Aug 02, 2019 0.1480 0.1480 0.0823 0.1400 900 +0.00(+1.45%)
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.