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 (%)
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%)
Aug 01, 2019 0.1480 0.1480 0.0820 0.1380 18,700 +0.01(+6.15%)
Jul 31, 2019 0.0821 0.1300 0.0820 0.1300 30,815 +0.00(+0.00%)
Jul 30, 2019 0.0810 0.1480 0.0810 0.1300 30,936 -0.02(-12.16%)
Jul 29, 2019 0.1480 0.1480 0.1338 0.1480 1,644 +0.01(+10.86%)
Jul 26, 2019 0.1100 0.1335 0.1100 0.1335 20,900 +0.02(+13.62%)
Jul 25, 2019 0.1100 0.1175 0.1013 0.1175 64,762 -0.02(-12.96%)
Jul 24, 2019 0.1175 0.1400 0.1103 0.1350 105,618 +0.01(+3.85%)
Jul 23, 2019 0.0865 0.1485 0.0865 0.1300 178,995 +0.03(+30.13%)
Jul 22, 2019 0.0853 0.0999 0.0820 0.0999 66,000 +0.01(+5.27%)
Jul 19, 2019 0.0949 0.0949 0.0783 0.0949 36,300 +0.03(+58.17%)
Jul 18, 2019 0.0690 0.0899 0.0600 0.0600 76,179 -0.01(-14.29%)
Jul 17, 2019 0.0700 0.0700 0.0700 0.0700 205 +0.00(+1.45%)
Jul 16, 2019 0.0350 0.0690 0.0350 0.0690 18,600 +0.02(+38.00%)
Jul 15, 2019 0.0350 0.0690 0.0350 0.0500 8,555 -0.02(-28.57%)
Jul 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Jul 05, 2019 0.0690 0.0690 0.0690 0 +0.05(+213.64%)
Jul 03, 2019 0.0315 0.0315 0.0220 0.0220 2,000 -0.05(-68.12%)
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.