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

Metrospaces Inc (OP: MSPC )

N/A UNCHANGED
Last Price Updated: 2:50 PM EDT, May 16, 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 (%)
Aug 31, 2021 0.0012 0.0014 0.0012 0.0013 125,673,000 +0.00(+0.00%)
Aug 30, 2021 0.0014 0.0014 0.0012 0.0013 261,764,800 +0.00(+0.00%)
Aug 27, 2021 0.0013 0.0013 0.0012 0.0013 263,085,248 +0.00(+0.00%)
Aug 26, 2021 0.0013 0.0013 0.0011 0.0013 157,991,552 +0.00(+8.33%)
Aug 25, 2021 0.0013 0.0013 0.0011 0.0012 136,819,936 +0.00(+0.00%)
Aug 24, 2021 0.0012 0.0013 0.0011 0.0012 141,906,000 +0.00(+0.00%)
Aug 23, 2021 0.0012 0.0012 0.0011 0.0012 131,646,784 +0.00(+0.00%)
Aug 20, 2021 0.0011 0.0012 0.0010 0.0012 151,160,192 +0.00(+9.09%)
Aug 19, 2021 0.0012 0.0013 0.0010 0.0011 861,837,568 -0.00(-8.33%)
Aug 18, 2021 0.0013 0.0013 0.0011 0.0012 514,645,408 -0.00(-7.69%)
Aug 17, 2021 0.0014 0.0014 0.0011 0.0013 721,678,528 -0.00(-7.14%)
Aug 16, 2021 0.0013 0.0014 0.0012 0.0014 377,991,904 +0.00(+16.67%)
Aug 13, 2021 0.0013 0.0013 0.0011 0.0012 187,832,640 -0.00(-7.69%)
Aug 12, 2021 0.0014 0.0015 0.0011 0.0013 332,712,064 +0.00(+0.00%)
Aug 11, 2021 0.0010 0.0014 0.0010 0.0013 255,481,152 +0.00(+18.18%)
Aug 10, 2021 0.0012 0.0012 0.0010 0.0011 477,114,048 -0.00(-8.33%)
Aug 09, 2021 0.0012 0.0013 0.0011 0.0012 194,277,792 +0.00(+0.00%)
Aug 06, 2021 0.0014 0.0014 0.0011 0.0012 323,690,016 -0.00(-14.29%)
Aug 05, 2021 0.0013 0.0015 0.0012 0.0014 172,858,208 +0.00(+7.69%)
Aug 04, 2021 0.0011 0.0013 0.0010 0.0013 366,250,432 +0.00(+8.33%)
Aug 03, 2021 0.0013 0.0014 0.0011 0.0012 456,185,888 +0.00(+0.00%)
Aug 02, 2021 0.0015 0.0015 0.0012 0.0012 380,017,888 -0.00(-14.29%)
Jul 30, 2021 0.0016 0.0016 0.0013 0.0014 324,579,040 -0.00(-6.67%)
Jul 29, 2021 0.0015 0.0016 0.0012 0.0015 476,140,896 +0.00(+7.14%)
Jul 28, 2021 0.0017 0.0017 0.0014 0.0014 329,232,992 -0.00(-17.65%)
Jul 27, 2021 0.0019 0.0021 0.0014 0.0017 895,124,480 -0.00(-10.53%)
Jul 26, 2021 0.0020 0.0020 0.0018 0.0019 218,215,888 +0.00(+0.00%)
Jul 23, 2021 0.0019 0.0021 0.0018 0.0019 230,623,824 -0.00(-5.00%)
Jul 22, 2021 0.0021 0.0022 0.0019 0.0020 214,329,072 -0.00(-4.76%)
Jul 21, 2021 0.0020 0.0022 0.0019 0.0021 228,463,680 +0.00(+0.00%)
Jul 20, 2021 0.0023 0.0023 0.0020 0.0021 267,760,432 -0.00(-4.55%)
Jul 19, 2021 0.0020 0.0025 0.0018 0.0022 616,654,976 +0.00(+15.79%)
Jul 16, 2021 0.0021 0.0023 0.0018 0.0019 397,106,208 -0.00(-9.52%)
Jul 15, 2021 0.0025 0.0026 0.0018 0.0021 826,491,520 -0.00(-16.00%)
Jul 14, 2021 0.0025 0.0028 0.0024 0.0025 648,732,480 +0.00(+4.17%)
Jul 13, 2021 0.0023 0.0025 0.0022 0.0024 281,802,528 +0.00(+4.35%)
Jul 12, 2021 0.0024 0.0024 0.0021 0.0023 404,818,528 +0.00(+0.00%)
Jul 09, 2021 0.0021 0.0025 0.0020 0.0023 482,049,696 +0.00(+9.52%)
Jul 08, 2021 0.0023 0.0023 0.0020 0.0021 332,795,488 -0.00(-8.70%)
Jul 07, 2021 0.0024 0.0025 0.0021 0.0023 375,013,216 +0.00(+0.00%)
Jul 06, 2021 0.0022 0.0025 0.0020 0.0023 485,243,296 +0.00(+15.00%)
Jul 02, 2021 0.0018 0.0024 0.0018 0.0020 488,659,936 +0.00(+5.26%)
Jul 01, 2021 0.0021 0.0022 0.0017 0.0019 386,127,968 -0.00(-9.52%)
Jun 30, 2021 0.0020 0.0025 0.0019 0.0021 781,966,336 +0.00(+5.00%)
Jun 29, 2021 0.0018 0.0021 0.0016 0.0020 730,565,824 +0.00(+11.11%)
Jun 28, 2021 0.0014 0.0019 0.0013 0.0018 1,100,706,048 +0.00(+28.57%)
Jun 25, 2021 0.0013 0.0014 0.0011 0.0014 320,524,320 +0.00(+7.69%)
Jun 24, 2021 0.0013 0.0013 0.0011 0.0013 456,459,904 +0.00(+0.00%)
Jun 23, 2021 0.0016 0.0016 0.0012 0.0013 712,536,768 -0.00(-18.75%)
Jun 22, 2021 0.0017 0.0018 0.0014 0.0016 968,934,016 +0.00(+0.00%)
Jun 21, 2021 0.0016 0.0018 0.0014 0.0016 1,018,546,432 +0.00(+14.29%)
Jun 18, 2021 0.0011 0.0016 0.0010 0.0014 1,064,572,480 +0.00(+40.00%)
Jun 17, 2021 0.0012 0.0012 0.0009 0.0010 563,501,504 -0.00(-16.67%)
Jun 16, 2021 0.0013 0.0013 0.0011 0.0012 310,067,712 -0.00(-7.69%)
Jun 15, 2021 0.0016 0.0017 0.0011 0.0013 935,521,472 -0.00(-13.33%)
Jun 14, 2021 0.0018 0.0018 0.0014 0.0015 1,088,481,280 +0.00(+0.00%)
Jun 11, 2021 0.0011 0.0017 0.0010 0.0015 1,980,774,016 +0.00(+36.36%)
Jun 10, 2021 0.0009 0.0011 0.0008 0.0011 601,724,992 +0.00(+22.22%)
Jun 09, 2021 0.0010 0.0011 0.0008 0.0009 382,080,672 -0.00(-10.00%)
Jun 08, 2021 0.0008 0.0010 0.0007 0.0010 962,280,960 +0.00(+25.00%)
Jun 07, 2021 0.0008 0.0008 0.0006 0.0008 245,119,920 +0.00(+0.00%)
Jun 04, 2021 0.0008 0.0008 0.0007 0.0008 122,839,528 +0.00(+0.00%)
Jun 03, 2021 0.0007 0.0008 0.0006 0.0008 452,147,104 +0.00(+0.00%)
Jun 02, 2021 0.0009 0.0010 0.0007 0.0008 1,050,553,152 -0.00(-11.11%)
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.