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 )

0.0360 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 9, 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 (%)
Apr 26, 2024 0.0482 0 +0.01(+17.27%)
Apr 24, 2024 0.0411 0 +0.01(+14.17%)
Apr 15, 2024 0.0360 0 -0.00(-10.00%)
Apr 11, 2024 0.0400 0 -0.01(-19.19%)
Apr 04, 2024 0.0495 0 +0.01(+37.50%)
Apr 03, 2024 0.0450 0.0450 0.0360 0.0360 181,485 -0.01(-20.00%)
Apr 02, 2024 0.0450 0.0450 0.0415 0.0450 20,000 +0.00(+0.00%)
Apr 01, 2024 0.0397 0.0450 0.0397 0.0450 100,022 +0.00(+9.76%)
Mar 28, 2024 0.0410 0.0410 0.0410 0.0410 27,272 -0.00(-5.31%)
Mar 25, 2024 0.0433 0 +0.00(+3.10%)
Mar 22, 2024 0.0420 0.0420 0.0420 0.0420 7,062 +0.00(+0.00%)
Mar 19, 2024 0.0420 0 -0.01(-14.98%)
Mar 18, 2024 0.0494 0.0494 0.0494 0.0494 2,043 -0.00(-0.20%)
Mar 14, 2024 0.0495 0 +0.00(+9.51%)
Mar 13, 2024 0.0499 0.0499 0.0452 0.0452 2,700 -0.01(-17.37%)
Mar 11, 2024 0.0547 0 +0.01(+16.14%)
Mar 07, 2024 0.0471 10 -0.01(-10.80%)
Mar 06, 2024 0.0550 0.0550 0.0528 0.0528 6,500 -0.01(-10.20%)
Mar 05, 2024 0.0600 0.0600 0.0588 0.0588 36,055 +0.01(+17.60%)
Mar 04, 2024 0.0477 0.0530 0.0450 0.0500 18,946 -0.01(-13.79%)
Mar 01, 2024 0.0500 0.0580 0.0500 0.0580 38,800 +0.02(+37.44%)
Feb 29, 2024 0.0460 0.0460 0.0422 0.0422 200 +0.00(+4.20%)
Feb 27, 2024 0.0405 0 +0.00(+1.25%)
Feb 22, 2024 0.0400 98 -0.01(-20.00%)
Feb 21, 2024 0.0525 0.0525 0.0500 0.0500 48,000 +0.00(+8.70%)
Feb 20, 2024 0.0460 0.0460 0.0460 0.0460 2,000 -0.00(-4.17%)
Feb 16, 2024 0.0460 0.0480 0.0460 0.0480 9,000 +0.00(+6.67%)
Feb 15, 2024 0.0455 0.0455 0.0450 0.0450 25,000 +0.00(+12.22%)
Feb 14, 2024 0.0401 0.0500 0.0400 0.0401 45,000 -0.00(-1.96%)
Feb 13, 2024 0.0385 0.0409 0.0385 0.0409 3,001 +0.00(+7.63%)
Feb 12, 2024 0.0380 0.0380 0.0380 0.0380 20,000 -0.01(-13.64%)
Feb 09, 2024 0.0370 0.0580 0.0361 0.0440 13,051 +0.01(+21.88%)
Feb 08, 2024 0.0361 0.0361 0.0361 0.0361 1,203 -0.02(-32.52%)
Feb 06, 2024 0.0535 0 -0.00(-7.76%)
Feb 05, 2024 0.0580 0.0580 0.0580 0.0580 151 +0.02(+59.34%)
Feb 02, 2024 0.0580 0.0580 0.0364 0.0364 54,185 -0.02(-37.78%)
Feb 01, 2024 0.0585 0.0585 0.0585 0.0585 2,087 +0.01(+20.62%)
Jan 31, 2024 0.0500 0.0513 0.0464 0.0485 25,471 +0.01(+38.57%)
Jan 30, 2024 0.0430 0.0430 0.0350 0.0350 22,300 -0.02(-30.56%)
Jan 29, 2024 0.0501 0.0504 0.0490 0.0504 28,048 +0.01(+18.59%)
Jan 26, 2024 0.0260 0.0513 0.0260 0.0425 229,909 +0.02(+122.51%)
Jan 25, 2024 0.0170 0.0191 0.0165 0.0191 59,981 +0.00(+27.33%)
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 10,719 +0.00(+44.23%)
Jan 22, 2024 0.0104 0 +0.00(+2.97%)
Jan 19, 2024 0.0101 0.0101 0.0101 0.0101 100 +0.00(+29.49%)
Jan 16, 2024 0.0078 0 +0.00(+0.00%)
Jan 12, 2024 0.0080 0.0080 0.0078 0.0078 10,000 -0.00(-35.00%)
Jan 11, 2024 0.0120 0.0120 0.0120 0.0120 454 +0.00(+11.11%)
Jan 08, 2024 0.0108 0 +0.00(+0.00%)
Jan 03, 2024 0.0108 0 +0.00(+47.95%)
Jan 02, 2024 0.0073 0.0073 0.0073 0.0073 9,450 +0.00(+0.00%)
Dec 29, 2023 0.0073 0.0073 0.0073 0.0073 22,125 -0.00(-18.89%)
Dec 28, 2023 0.0090 0.0090 0.0090 0.0090 1,221 +0.00(+12.50%)
Dec 27, 2023 0.0080 0.0080 0.0080 0.0080 100 -0.00(-14.89%)
Dec 26, 2023 0.0094 0.0094 0.0094 0.0094 250 -0.00(-12.96%)
Dec 22, 2023 0.0081 0.0108 0.0073 0.0108 142,279 +0.00(+0.00%)
Dec 21, 2023 0.0108 0.0108 0.0101 0.0108 14,000 +0.00(+0.00%)
Dec 19, 2023 0.0108 9 +0.00(+0.00%)
Dec 18, 2023 0.0108 0.0108 0.0108 0.0108 1,500 +0.00(+33.33%)
Dec 15, 2023 0.0081 0.0081 0.0081 0.0081 1,999 -0.00(-10.99%)
Dec 06, 2023 0.0091 0 -0.00(-15.74%)
Dec 05, 2023 0.0086 0.0108 0.0086 0.0108 3,543 +0.00(+31.71%)
Nov 30, 2023 0.0082 0 +0.00(+1.23%)
Nov 28, 2023 0.0081 0 -0.01(-38.17%)
Nov 21, 2023 0.0131 10 +0.00(+10.08%)
Nov 20, 2023 0.0177 0.0177 0.0119 0.0119 154,620 +0.00(+48.75%)
Nov 08, 2023 0.0080 20 -0.01(-54.55%)
Nov 06, 2023 0.0176 99 +0.01(+141.10%)
Oct 31, 2023 0.0073 0 -0.00(-29.81%)
Oct 26, 2023 0.0104 0 +0.00(+33.33%)
Oct 25, 2023 0.0078 0.0078 0.0078 0.0078 14,496 -0.01(-39.53%)
Oct 16, 2023 0.0129 0 +0.00(+0.00%)
Oct 13, 2023 0.0129 0.0129 0.0129 0.0129 7,829 +0.00(+0.00%)
Oct 12, 2023 0.0129 0.0129 0.0129 0.0129 7,024 +0.01(+79.17%)
Oct 06, 2023 0.0072 0 -0.00(-4.00%)
Oct 02, 2023 0.0075 0 -0.01(-41.86%)
Sep 28, 2023 0.0129 0 +0.00(+0.00%)
Sep 26, 2023 0.0129 0 +0.00(+26.47%)
Sep 21, 2023 0.0102 1 +0.00(+36.00%)
Sep 19, 2023 0.0075 0 +0.00(+0.00%)
Sep 18, 2023 0.0075 0.0075 0.0075 0.0075 400 -0.00(-26.47%)
Sep 14, 2023 0.0102 1 -0.00(-19.05%)
Sep 13, 2023 0.0115 0.0126 0.0115 0.0126 600 -0.00(-2.33%)
Sep 08, 2023 0.0129 0 +0.00(+25.24%)
Sep 05, 2023 0.0103 0 -0.00(-20.16%)
Aug 31, 2023 0.0129 0 +0.00(+0.00%)
Aug 24, 2023 0.0129 0 +0.00(+0.00%)
Aug 14, 2023 0.0129 0 +0.00(+0.00%)
Aug 03, 2023 0.0129 0 -0.00(-26.29%)
Jul 26, 2023 0.0175 0 -0.00(-20.45%)
Jul 20, 2023 0.0220 0 +0.01(+70.54%)
Jul 19, 2023 0.0129 0.0129 0.0129 0.0129 107 -0.00(-26.29%)
Jul 10, 2023 0.0175 0 +0.00(+38.89%)
Jul 03, 2023 0.0126 0 -0.01(-33.33%)
Jun 27, 2023 0.0189 0 +0.00(+0.00%)
Jun 26, 2023 0.0189 0.0189 0.0189 0.0189 2,000 +0.00(+29.45%)
Jun 22, 2023 0.0146 0 +0.00(+41.75%)
Jun 15, 2023 0.0103 40 -0.01(-36.81%)
May 04, 2023 0.0163 0 +0.00(+8.67%)
May 02, 2023 0.0150 0 +0.00(+3.45%)
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.