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 28, 2022 0.0250 0 -0.01(-30.56%)
Jul 26, 2022 0.0360 6 -0.01(-14.29%)
Jul 25, 2022 0.0420 0.0420 0.0420 0.0420 100 +0.00(+0.00%)
Jul 22, 2022 0.0340 0.0420 0.0340 0.0420 500 -0.01(-11.21%)
Jul 21, 2022 0.0450 0.0473 0.0450 0.0473 7,500 +0.00(+5.11%)
Jul 19, 2022 0.0450 0 +0.01(+15.38%)
Jul 18, 2022 0.0330 0.0390 0.0330 0.0390 225 -0.00(-11.36%)
Jul 15, 2022 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+2.33%)
Jul 14, 2022 0.0500 0.0525 0.0430 0.0430 64,960 -0.03(-36.86%)
Jul 13, 2022 0.0486 0.0688 0.0428 0.0681 34,012 +0.03(+60.24%)
Jul 12, 2022 0.0425 0.0425 0.0425 0.0425 100 +0.01(+21.43%)
Jul 08, 2022 0.0350 0 -0.00(-2.78%)
Jul 06, 2022 0.0360 2 +0.00(+2.86%)
Jul 05, 2022 0.0475 0.0475 0.0350 0.0350 27,195 -0.01(-30.00%)
Jul 01, 2022 0.0500 0.0500 0.0450 0.0500 60,194 +0.00(+0.00%)
Jun 30, 2022 0.0560 0.0600 0.0500 0.0500 45,334 -0.01(-20.63%)
Jun 29, 2022 0.0698 0.0700 0.0560 0.0630 9,900 +0.01(+12.50%)
Jun 28, 2022 0.0630 0.0698 0.0560 0.0560 5,859 -0.01(-10.40%)
Jun 23, 2022 0.0625 0 -0.02(-20.89%)
Jun 21, 2022 0.0790 0 +0.01(+12.86%)
Jun 17, 2022 0.0700 0.0700 0.0700 0.0700 100 +0.00(+6.87%)
Jun 15, 2022 0.0655 69 -0.00(-6.43%)
Jun 13, 2022 0.0700 25 +0.00(+0.00%)
Jun 09, 2022 0.0700 0 +0.02(+27.27%)
Jun 06, 2022 0.0550 0 -0.01(-16.67%)
Jun 03, 2022 0.0600 0.0781 0.0600 0.0660 36,180 -0.01(-17.50%)
Jun 02, 2022 0.0545 0.0800 0.0545 0.0800 13,400 +0.02(+40.35%)
Jun 01, 2022 0.0564 0.0570 0.0564 0.0570 510 -0.01(-18.57%)
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%)
Mar 01, 2022 0.1525 0.1525 0.1310 0.1398 13,400 -0.01(-8.33%)
Feb 28, 2022 0.1425 0.1525 0.1300 0.1525 35,876 +0.03(+22.00%)
Feb 25, 2022 0.1250 0.1250 0.1200 0.1250 12,232 +0.00(+2.04%)
Feb 24, 2022 0.1220 0.1334 0.1200 0.1225 23,551 -0.01(-8.24%)
Feb 23, 2022 0.1336 0.1400 0.1220 0.1335 60,746 -0.00(-0.07%)
Feb 22, 2022 0.1753 0.1753 0.1300 0.1336 56,824 -0.02(-14.36%)
Feb 18, 2022 0.1560 0 -0.02(-12.11%)
Feb 17, 2022 0.1988 0.1988 0.1570 0.1775 10,379 -0.01(-4.05%)
Feb 16, 2022 0.1565 0.1995 0.1561 0.1850 30,550 -0.01(-7.27%)
Feb 15, 2022 0.1995 0.1995 0.1995 0.1995 3,069 +0.03(+17.35%)
Feb 14, 2022 0.1900 0.1901 0.1700 0.1700 56,250 -0.02(-10.53%)
Feb 11, 2022 0.2047 0.2047 0.1751 0.1900 8,610 -0.01(-7.14%)
Feb 10, 2022 0.1850 0.2046 0.1850 0.2046 32,033 +0.01(+4.92%)
Feb 09, 2022 0.1950 0.1950 0.1950 0.1950 310 +0.02(+14.71%)
Feb 08, 2022 0.1802 0.1850 0.1700 0.1700 10,514 -0.01(-6.08%)
Feb 07, 2022 0.1811 0.2000 0.1810 0.1810 8,800 -0.04(-17.73%)
Feb 04, 2022 0.2200 0.2200 0.2005 0.2200 11,126 -0.01(-4.22%)
Feb 03, 2022 0.1998 0.2297 0.2297 15,107 +0.02(+9.38%)
Feb 02, 2022 0.2100 0.2100 0.2100 0.2100 476 +0.04(+20.00%)
Feb 01, 2022 0.1800 0.2030 0.1650 0.1750 35,975 -0.04(-16.67%)
Jan 31, 2022 0.1650 0.2100 0.1650 0.2100 21,205 +0.04(+27.12%)
Jan 28, 2022 0.2000 0.2100 0.1652 0.1652 17,472 -0.05(-23.16%)
Jan 27, 2022 0.2325 0.2399 0.2000 0.2150 25,323 -0.02(-10.42%)
Jan 26, 2022 0.2250 0.2500 0.2250 0.2400 57,876 -0.01(-2.56%)
Jan 25, 2022 0.2430 0.2694 0.2430 0.2463 12,350 -0.02(-8.57%)
Jan 24, 2022 0.2788 0.2800 0.2500 0.2694 18,645 +0.00(+1.47%)
Jan 21, 2022 0.2850 0.3098 0.2655 0.2655 115,055 -0.04(-13.80%)
Jan 20, 2022 0.3199 0.3250 0.2903 0.3080 81,309 +0.01(+1.82%)
Jan 19, 2022 0.3000 0.3100 0.2853 0.3025 63,311 +0.01(+2.06%)
Jan 18, 2022 0.2790 0.3200 0.2790 0.2964 24,500 +0.02(+6.24%)
Jan 14, 2022 0.2790 0 +0.02(+6.29%)
Jan 13, 2022 0.2799 0.2799 0.2451 0.2625 12,025 +0.02(+6.28%)
Jan 12, 2022 0.2798 0.2799 0.2470 0.2470 6,232 -0.03(-11.47%)
Jan 11, 2022 0.2569 0.2799 0.2569 0.2790 28,444 +0.01(+3.45%)
Jan 10, 2022 0.3350 0.3350 0.2510 0.2697 142,369 -0.07(-20.09%)
Jan 07, 2022 0.3399 0.3400 0.3303 0.3375 21,650 -0.00(-0.74%)
Jan 06, 2022 0.3400 0.3400 0.3302 0.3400 56,020 +0.00(+0.00%)
Jan 05, 2022 0.3005 0.3400 0.2900 0.3400 104,160 +0.00(+0.00%)
Jan 04, 2022 0.2896 0.3400 0.2896 0.3400 222,329 +0.06(+21.30%)
Jan 03, 2022 0.2899 0.3098 0.2803 0.2803 45,130 +0.01(+3.81%)
Dec 31, 2021 0.2410 0.2850 0.2400 0.2700 67,923 +0.01(+2.66%)
Dec 30, 2021 0.2850 0.3050 0.2600 0.2630 127,596 -0.04(-12.33%)
Dec 29, 2021 0.2740 0.3400 0.2700 0.3000 419,306 +0.05(+18.81%)
Dec 28, 2021 0.2600 0.3300 0.2250 0.2525 256,506 -0.02(-5.61%)
Dec 27, 2021 0.1475 0.3500 0.1475 0.2675 866,000 +0.12(+78.33%)
Dec 23, 2021 0.1750 0.1800 0.1500 0.1500 78,936 -0.02(-11.76%)
Dec 22, 2021 0.1519 0.1700 0.1311 0.1700 153,075 +0.02(+9.68%)
Dec 21, 2021 0.1239 0.2210 0.1239 0.1550 608,747 +0.04(+34.78%)
Dec 20, 2021 0.0935 0.1150 0.0925 0.1150 33,490 +0.01(+4.74%)
Dec 17, 2021 0.1097 0.1098 0.1000 0.1098 18,383 -0.01(-4.44%)
Dec 16, 2021 0.1200 0.1200 0.1147 0.1149 16,500 -0.01(-8.08%)
Dec 15, 2021 0.1251 0.1325 0.1226 0.1250 47,600 -0.01(-7.41%)
Dec 14, 2021 0.1350 0.1350 0.1143 0.1350 50,731 -0.00(-2.10%)
Dec 13, 2021 0.1379 0.1379 0.1379 0.1379 136 +0.02(+18.17%)
Dec 10, 2021 0.1380 0.1380 0.1167 0.1167 1,649 -0.02(-16.04%)
Dec 09, 2021 0.0925 0.1390 0.0925 0.1390 4,366 +0.00(+2.96%)
Dec 08, 2021 0.1390 0.1390 0.1200 0.1350 5,000 +0.02(+20.75%)
Dec 07, 2021 0.1199 0.1200 0.1115 0.1118 17,511 +0.01(+5.67%)
Dec 06, 2021 0.1550 0.1550 0.0926 0.1058 20,888 +0.00(+0.76%)
Dec 03, 2021 0.1200 0.1290 0.1010 0.1050 99,721 -0.01(-12.50%)
Dec 02, 2021 0.1200 0.1200 0.1150 0.1200 79,258 +0.00(+0.00%)
Dec 01, 2021 0.1245 0.1245 0.1105 0.1200 25,734 +0.01(+8.30%)
Nov 30, 2021 0.0920 0.1225 0.0920 0.1108 68,682 +0.01(+15.42%)
Nov 29, 2021 0.0960 0.0960 0.0960 0.0960 5,000 -0.01(-6.34%)
Nov 26, 2021 0.1099 0.1099 0.1025 0.1025 50,582 +0.00(+1.99%)
Nov 24, 2021 0.0911 0.1240 0.0901 0.1005 40,187 +0.01(+11.67%)
Nov 23, 2021 0.1200 0.1500 0.0850 0.0900 132,596 -0.04(-30.77%)
Nov 22, 2021 0.0999 0.1310 0.0976 0.1300 491,001 +0.04(+40.54%)
Nov 19, 2021 0.0850 0.0997 0.0780 0.0925 121,900 +0.01(+8.82%)
Nov 18, 2021 0.0850 0.0850 0.0848 0.0850 65,369 -0.01(-14.74%)
Nov 17, 2021 0.0993 0.1000 0.0925 0.0997 35,571 +0.01(+17.29%)
Nov 16, 2021 0.1000 0.1000 0.0791 0.0850 70,205 +0.00(+5.85%)
Nov 15, 2021 0.1000 0.1000 0.0803 0.0803 4,600 -0.02(-19.54%)
Nov 11, 2021 0.0998 0.0998 0.0998 0 +0.00(+0.71%)
Nov 09, 2021 0.0963 0.0991 0.0963 0.0991 455 -0.01(-9.25%)
Nov 08, 2021 0.1092 0.1092 0.1092 0.1092 2,000 +0.01(+12.81%)
Nov 02, 2021 0.0968 0.0968 0.0968 35 +0.00(+3.53%)
Nov 01, 2021 0.0964 0.1034 0.0935 0.0935 18,288 -0.00(-3.71%)
Oct 29, 2021 0.1034 0.1034 0.0836 0.0971 34,380 -0.00(-4.15%)
Oct 28, 2021 0.1031 0.1033 0.1013 0.1013 19,957 +0.01(+12.18%)
Oct 27, 2021 0.0853 0.0903 0.0853 0.0903 3,500 -0.01(-12.92%)
Oct 26, 2021 0.0997 0.1092 0.0835 0.1037 32,339 -0.00(-0.38%)
Oct 25, 2021 0.0850 0.1041 0.0801 0.1041 98,050 +0.02(+19.24%)
Oct 22, 2021 0.0950 0.1080 0.0873 0.0873 16,512 +0.01(+8.45%)
Oct 21, 2021 0.0875 0.0875 0.0800 0.0805 15,614 -0.01(-14.99%)
Oct 20, 2021 0.1000 0.1000 0.0947 0.0947 2,070 -0.01(-13.44%)
Oct 19, 2021 0.0840 0.1094 0.0800 0.1094 54,672 +0.03(+30.24%)
Oct 18, 2021 0.0840 0.0840 0.0840 0.0840 8,571 -0.00(-1.18%)
Oct 15, 2021 0.0819 0.0850 0.0819 0.0850 36,748 +0.00(+5.33%)
Oct 14, 2021 0.0849 0.0849 0.0807 0.0807 6,348 -0.01(-9.83%)
Oct 13, 2021 0.0895 0.0895 0.0820 0.0895 11,290 +0.00(+5.42%)
Oct 12, 2021 0.0849 0.0849 0.0849 0.0849 10,000 +0.00(+3.54%)
Oct 11, 2021 0.0893 0.0895 0.0802 0.0820 89,655 +0.00(+1.11%)
Oct 08, 2021 0.0815 0.0815 0.0811 0.0811 32,097 +0.00(+0.62%)
Oct 07, 2021 0.0999 0.0999 0.0806 0.0806 5,335 -0.02(-19.32%)
Oct 06, 2021 0.0999 0.1000 0.0999 0.0999 28,500 +0.00(+0.10%)
Oct 05, 2021 0.1099 0.1099 0.0802 0.0998 110,500 +0.00(+2.36%)
Oct 04, 2021 0.0900 0.1000 0.0850 0.0975 10,723 +0.01(+7.73%)
Sep 30, 2021 0.0905 0.0905 0.0905 0 +0.01(+13.12%)
Sep 29, 2021 0.1200 0.1200 0.0800 0.0800 86,317 -0.04(-33.33%)
Sep 28, 2021 0.0835 0.1200 0.0835 0.1200 4,100 -0.00(-0.99%)
Sep 27, 2021 0.0915 0.1212 0.0915 0.1212 30,224 +0.01(+4.48%)
Sep 24, 2021 0.1050 0.1170 0.0915 0.1160 32,296 +0.02(+16.00%)
Sep 23, 2021 0.0925 0.1098 0.0900 0.1000 27,116 +0.01(+8.34%)
Sep 22, 2021 0.0925 0.0925 0.0850 0.0923 28,509 +0.01(+12.56%)
Sep 21, 2021 0.0920 0.0920 0.0820 0.0820 25,790 -0.00(-1.20%)
Sep 20, 2021 0.1100 0.1146 0.0826 0.0830 263,321 -0.04(-30.72%)
Sep 17, 2021 0.1172 0.1198 0.1172 0.1198 3,600 +0.00(+0.00%)
Sep 16, 2021 0.1146 0.1198 0.1079 0.1198 29,440 +0.01(+10.93%)
Sep 14, 2021 0.1080 0.1080 0.1080 0 +0.01(+5.78%)
Sep 13, 2021 0.1342 0.1450 0.1021 0.1021 125,200 -0.04(-30.31%)
Sep 10, 2021 0.1220 0.1465 0.1220 0.1465 12,966 +0.01(+4.64%)
Sep 09, 2021 0.1465 0.1466 0.1343 0.1400 14,071 +0.00(+0.00%)
Sep 08, 2021 0.1308 0.1400 0.1308 0.1400 1,000 +0.00(+0.14%)
Sep 07, 2021 0.1354 0.1546 0.1250 0.1398 147,725 +0.00(+0.36%)
Sep 03, 2021 0.1393 0.1393 0.1393 0.1393 9,500 -0.01(-5.69%)
Sep 02, 2021 0.1477 0.1477 0.1477 0.1477 3,378 +0.01(+9.41%)
Sep 01, 2021 0.1390 0.1545 0.1350 0.1350 62,430 -0.02(-14.01%)
Aug 31, 2021 0.1350 0.1570 0.1350 0.1570 4,100 +0.02(+12.95%)
Aug 30, 2021 0.1400 0.1400 0.1350 0.1390 8,954 +0.00(+2.96%)
Aug 27, 2021 0.1769 0.1769 0.1320 0.1350 103,420 -0.02(-12.51%)
Aug 26, 2021 0.1609 0.1609 0.1400 0.1543 31,831 -0.03(-15.45%)
Aug 25, 2021 0.1624 0.1825 0.1410 0.1825 21,752 +0.00(+0.00%)
Aug 24, 2021 0.1303 0.1844 0.1303 0.1825 9,145 +0.00(+0.83%)
Aug 23, 2021 0.1401 0.1810 0.1301 0.1810 5,453 +0.05(+37.12%)
Aug 20, 2021 0.1725 0.1732 0.1320 0.1320 94,921 -0.04(-25.00%)
Aug 19, 2021 0.1900 0.1900 0.1472 0.1760 287,912 +0.03(+19.48%)
Aug 18, 2021 0.1241 0.1700 0.1241 0.1473 36,900 -0.00(-2.13%)
Aug 17, 2021 0.1500 0.1598 0.1400 0.1505 35,866 -0.03(-15.31%)
Aug 16, 2021 0.1785 0.1785 0.1514 0.1777 18,652 +0.02(+10.65%)
Aug 13, 2021 0.1500 0.1697 0.1500 0.1606 12,571 +0.00(+1.01%)
Aug 12, 2021 0.1500 0.1686 0.1497 0.1590 38,727 +0.01(+6.28%)
Aug 11, 2021 0.1496 0.1496 0.1496 0.1496 1,000 +0.02(+17.70%)
Aug 10, 2021 0.1377 0.1386 0.1255 0.1271 18,200 -0.03(-17.89%)
Aug 09, 2021 0.1627 0.1627 0.1175 0.1548 109,964 -0.02(-8.94%)
Aug 06, 2021 0.1270 0.1886 0.1248 0.1700 42,600 +0.03(+21.69%)
Aug 05, 2021 0.1250 0.1420 0.1040 0.1397 194,384 -0.00(-3.05%)
Aug 04, 2021 0.1800 0.1800 0.1441 0.1441 9,844 -0.04(-21.04%)
Aug 03, 2021 0.1500 0.1950 0.1371 0.1825 291,722 +0.04(+30.36%)
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.