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 )

0.0001 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 (%)
Feb 29, 2016 0.0018 0.0019 0.0011 0.0011 19,047,884 +0.00(+22.22%)
Feb 26, 2016 0.0008 0.0030 0.0008 0.0009 9,255,669 +0.00(+28.57%)
Feb 25, 2016 0.0006 0.0008 0.0006 0.0007 4,161,774 +0.00(+16.67%)
Feb 24, 2016 0.0006 0.0006 0.0006 0.0006 528,983 +0.00(+9.09%)
Feb 23, 2016 0.0007 0.0007 0.0005 0.0006 1,427,384 -0.00(-8.33%)
Feb 22, 2016 0.0006 0.0007 0.0005 0.0006 4,146,600 +0.00(+0.00%)
Feb 19, 2016 0.0006 0.0006 0.0006 0.0006 457,266 +0.00(+0.00%)
Feb 18, 2016 0.0006 0.0006 0.0006 0.0006 355,000 +0.00(+20.00%)
Feb 17, 2016 0.0006 0.0006 0.0005 0.0005 2,550,000 -0.00(-16.67%)
Feb 16, 2016 0.0013 0.0015 0.0003 0.0006 23,142,364 -0.00(-53.85%)
Feb 12, 2016 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Feb 11, 2016 0.0016 0.0016 0.0014 0.0015 197,500 +0.00(+7.14%)
Feb 10, 2016 0.0018 0.0018 0.0014 0.0014 2,683,011 -0.00(-10.71%)
Feb 09, 2016 0.0025 0.0028 0.0013 0.0016 22,849,160 -0.00(-37.28%)
Feb 08, 2016 0.0075 0.0094 0.0021 0.0025 19,277,664 -0.00(-34.21%)
Feb 05, 2016 0.0040 0.0040 0.0038 0.0038 435,000 -0.00(-9.52%)
Feb 04, 2016 0.0049 0.0049 0.0042 0.0042 100,001 -0.00(-22.22%)
Feb 03, 2016 0.0042 0.0054 0.0042 0.0054 503,000 +0.00(+28.27%)
Jan 29, 2016 0.0042 0.0042 0.0042 3 +0.00(+0.24%)
Jan 28, 2016 0.0043 0.0043 0.0042 0.0042 512,999 +0.00(+0.00%)
Jan 27, 2016 0.0041 0.0055 0.0041 0.0042 136,213 +0.00(+1.94%)
Jan 26, 2016 0.0035 0.0041 0.0034 0.0041 510,451 +0.00(+21.18%)
Jan 25, 2016 0.0034 0.0034 0.0034 0.0034 1,000 -0.00(-0.87%)
Jan 22, 2016 0.0034 0.0034 0.0033 0.0034 1,700,000 +0.00(+0.88%)
Jan 21, 2016 0.0035 0.0035 0.0034 0.0034 1,000,030 -0.00(-19.05%)
Jan 19, 2016 0.0042 0.0042 0.0042 0 +0.00(+26.13%)
Jan 15, 2016 0.0033 0.0033 0.0033 0 -0.00(-4.86%)
Jan 14, 2016 0.0035 0.0035 0.0035 0.0035 1,700,000 -0.00(-46.15%)
Jan 11, 2016 0.0065 0.0065 0.0065 1 -0.00(-22.62%)
Jan 08, 2016 0.0075 0.0084 0.0060 0.0084 488,677 -0.00(-11.58%)
Jan 07, 2016 0.0090 0.0095 0.0070 0.0095 211,791 -0.00(-2.06%)
Jan 06, 2016 0.0080 0.0097 0.0066 0.0097 129,943 +0.00(+21.25%)
Dec 31, 2015 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Dec 30, 2015 0.0080 0.0080 0.0060 0.0060 90,800 +0.00(+9.09%)
Dec 29, 2015 0.0065 0.0065 0.0055 0.0055 10,753 -0.00(-30.38%)
Dec 28, 2015 0.0065 0.0079 0.0065 0.0079 20,063 +0.00(+1.28%)
Dec 23, 2015 0.0078 0.0078 0.0078 0 -0.00(-1.27%)
Dec 22, 2015 0.0061 0.0079 0.0060 0.0079 70,270 -0.00(-10.96%)
Dec 21, 2015 0.0090 0.0090 0.0065 0.0089 92,004 -0.00(-1.42%)
Dec 18, 2015 0.0070 0.0090 0.0060 0.0090 112,001 +0.00(+13.92%)
Dec 17, 2015 0.0070 0.0100 0.0055 0.0079 447,004 +0.00(+12.86%)
Dec 16, 2015 0.0050 0.0070 0.0050 0.0070 645,001 +0.00(+27.27%)
Dec 15, 2015 0.0036 0.0055 0.0036 0.0055 69,500 +0.00(+44.74%)
Dec 14, 2015 0.0049 0.0049 0.0038 0.0038 216,650 +0.00(+8.57%)
Dec 10, 2015 0.0035 0.0035 0.0035 0 +0.00(+2.73%)
Dec 04, 2015 0.0034 0.0034 0.0034 0 -0.00(-16.90%)
Dec 03, 2015 0.0041 0.0055 0.0041 0.0041 469,222 +0.00(+0.00%)
Dec 02, 2015 0.0032 0.0045 0.0032 0.0041 281,835 -0.00(-24.07%)
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.