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 (%)
Apr 29, 2016 0.0001 0.0002 0.0001 0.0001 8,145,100 +0.00(+0.00%)
Apr 28, 2016 0.0001 0.0001 0.0001 0.0001 250,100 +0.00(+0.00%)
Apr 27, 2016 0.0001 0.0001 0.0001 0.0001 12,083,199 +0.00(+0.00%)
Apr 26, 2016 0.0001 0.0001 0.0001 0.0001 14,990,100 +0.00(+0.00%)
Apr 25, 2016 0.0001 0.0001 0.0001 0.0001 45,457,500 +0.00(+0.00%)
Apr 22, 2016 0.0001 0.0001 0.0001 0.0001 320,000 +0.00(+0.00%)
Apr 21, 2016 0.0001 0.0001 0.0001 0.0001 200,000 +0.00(+0.00%)
Apr 20, 2016 0.0001 0.0001 0.0001 0.0001 200,000 +0.00(+0.00%)
Apr 19, 2016 0.0001 0.0001 0.0001 0.0001 1,020,000 +0.00(+0.00%)
Apr 18, 2016 0.0001 0.0001 0.0001 0.0001 3,208,200 +0.00(+0.00%)
Apr 15, 2016 0.0001 0.0001 0.0001 0.0001 930,090 +0.00(+0.00%)
Apr 14, 2016 0.0001 0.0001 0.0001 0.0001 7,000,400 +0.00(+0.00%)
Apr 13, 2016 0.0001 0.0001 0.0001 0.0001 5,500,400 +0.00(+0.00%)
Apr 12, 2016 0.0001 0.0001 0.0001 0.0001 79,577,304 +0.00(+0.00%)
Apr 11, 2016 0.0001 0.0001 0.0001 0.0001 2,494,104 +0.00(+0.00%)
Apr 08, 2016 0.0001 0.0002 0.0001 0.0001 51,745,296 +0.00(+0.00%)
Apr 07, 2016 0.0002 0.0002 0.0001 0.0001 120,875,200 -0.00(-50.00%)
Apr 06, 2016 0.0001 0.0002 0.0001 0.0002 43,000,800 +0.00(+100.00%)
Apr 05, 2016 0.0001 0.0001 0.0001 0.0001 27,425,590 +0.00(+0.00%)
Apr 04, 2016 0.0001 0.0001 0.0001 0.0001 20,000,000 +0.00(+0.00%)
Apr 01, 2016 0.0002 0.0002 0.0001 0.0001 34,852,300 -0.00(-50.00%)
Mar 31, 2016 0.0002 0.0002 0.0001 0.0002 1,600,000 +0.00(+0.00%)
Mar 30, 2016 0.0001 0.0002 0.0001 0.0002 3,848,000 +0.00(+0.00%)
Mar 29, 2016 0.0002 0.0002 0.0001 0.0002 116,546,000 +0.00(+0.00%)
Mar 28, 2016 0.0002 0.0003 0.0001 0.0002 121,356,504 +0.00(+0.00%)
Mar 24, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 23, 2016 0.0002 0.0002 0.0002 0.0002 1,792,010 +0.00(+0.00%)
Mar 22, 2016 0.0001 0.0002 0.0001 0.0002 2,005,000 +0.00(+0.00%)
Mar 21, 2016 0.0002 0.0002 0.0002 0.0002 10,357,763 +0.00(+100.00%)
Mar 18, 2016 0.0001 0.0001 0.0001 0.0001 47,256,312 +0.00(+0.00%)
Mar 17, 2016 0.0001 0.0002 0.0001 0.0001 1,410,050 -0.00(-50.00%)
Mar 16, 2016 0.0002 0.0002 0.0001 0.0002 7,715,000 +0.00(+100.00%)
Mar 15, 2016 0.0002 0.0002 0.0001 0.0001 119,934,168 -0.00(-50.00%)
Mar 14, 2016 0.0001 0.0002 0.0001 0.0002 21,550,000 +0.00(+0.00%)
Mar 11, 2016 0.0002 0.0002 0.0001 0.0002 19,130,968 +0.00(+100.00%)
Mar 10, 2016 0.0002 0.0002 0.0001 0.0001 11,831,000 -0.00(-50.00%)
Mar 09, 2016 0.0002 0.0003 0.0001 0.0002 93,860,928 +0.00(+0.00%)
Mar 08, 2016 0.0002 0.0002 0.0001 0.0002 43,746,640 +0.00(+0.00%)
Mar 07, 2016 0.0004 0.0004 0.0002 0.0002 132,580,560 -0.00(-33.33%)
Mar 04, 2016 0.0007 0.0007 0.0003 0.0003 221,607,072 -0.00(-57.14%)
Mar 03, 2016 0.0010 0.0010 0.0006 0.0007 32,087,592 -0.00(-41.67%)
Mar 02, 2016 0.0009 0.0012 0.0007 0.0012 17,310,730 +0.00(+20.00%)
Mar 01, 2016 0.0011 0.0013 0.0009 0.0010 7,209,475 -0.00(-9.09%)
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%)
Dec 01, 2015 0.0073 0.0073 0.0032 0.0054 332,000 -0.00(-32.50%)
Nov 30, 2015 0.0069 0.0080 0.0030 0.0080 1,669,691 +0.00(+26.98%)
Nov 27, 2015 0.0063 0.0063 0.0063 0.0063 90,000 -0.00(-30.77%)
Nov 25, 2015 0.0091 0.0091 0.0091 0 -0.00(-3.19%)
Nov 24, 2015 0.0120 0.0120 0.0080 0.0094 416,402 -0.00(-21.67%)
Nov 23, 2015 0.0100 0.0120 71,402 +0.00(+4.35%)
Nov 20, 2015 0.0124 0.0130 0.0100 0.0115 188,100 -0.00(-10.85%)
Nov 19, 2015 0.0110 0.0130 0.0095 0.0129 258,000 +0.00(+7.50%)
Nov 18, 2015 0.0080 0.0120 0.0070 0.0120 654,401 +0.00(+50.00%)
Nov 17, 2015 0.0074 0.0080 0.0070 0.0080 1,018,514 +0.00(+1.27%)
Nov 16, 2015 0.0080 0.0080 0.0079 0.0079 43,200 -0.00(-1.25%)
Nov 13, 2015 0.0080 0.0080 0.0070 0.0080 263,945 +0.00(+29.03%)
Nov 12, 2015 0.0080 0.0085 0.0062 0.0062 137,200 -0.00(-11.43%)
Nov 11, 2015 0.0050 0.0070 0.0041 0.0070 489,272 +0.00(+37.25%)
Nov 10, 2015 0.0080 0.0085 0.0050 0.0051 341,862 -0.00(-39.29%)
Nov 09, 2015 0.0072 0.0090 0.0070 0.0084 224,620 +0.00(+15.07%)
Nov 06, 2015 0.0056 0.0074 0.0051 0.0073 92,371 +0.00(+21.67%)
Nov 05, 2015 0.0050 0.0075 0.0050 0.0060 128,073 +0.00(+20.00%)
Nov 04, 2015 0.0074 0.0074 0.0050 0.0050 30,000 -0.00(-13.79%)
Nov 03, 2015 0.0054 0.0058 0.0054 0.0058 15,011 -0.00(-1.69%)
Nov 02, 2015 0.0040 0.0070 0.0040 0.0059 85,986 +0.00(+68.57%)
Oct 30, 2015 0.0075 0.0075 0.0035 0.0035 135,516 -0.00(-12.50%)
Oct 29, 2015 0.0073 0.0073 0.0040 0.0040 296,785 -0.00(-36.71%)
Oct 28, 2015 0.0063 0.0063 0.0063 0.0063 5,000 +0.00(+75.56%)
Oct 26, 2015 0.0036 0.0036 0.0036 0 -0.00(-31.43%)
Oct 23, 2015 0.0052 0.0053 0.0030 0.0053 275,201 -0.00(-28.08%)
Oct 22, 2015 0.0032 0.0073 0.0032 0.0073 84,800 -0.00(-2.67%)
Oct 21, 2015 0.0075 0.0075 0.0075 0.0075 4,000 +0.00(+0.00%)
Oct 20, 2015 0.0070 0.0075 0.0070 0.0075 15,000 +0.00(+19.43%)
Oct 19, 2015 0.0099 0.0099 0.0063 0.0063 158,000 -0.00(-5.71%)
Oct 16, 2015 0.0034 0.0067 0.0030 0.0067 5,001 -0.00(-11.20%)
Oct 15, 2015 0.0060 0.0075 0.0060 0.0075 144,542 +0.01(+257.14%)
Oct 13, 2015 0.0021 0.0021 0.0021 0 -0.00(-41.67%)
Oct 12, 2015 0.0038 0.0038 0.0036 0.0036 201,069 +0.00(+2.86%)
Oct 09, 2015 0.0052 0.0052 0.0035 0.0035 91,217 -0.01(-65.00%)
Oct 08, 2015 0.0075 0.0150 0.0060 0.0100 205,924 +0.00(+42.86%)
Oct 07, 2015 0.0190 0.0190 0.0070 0.0070 103,100 -0.01(-65.00%)
Oct 06, 2015 0.0130 0.0200 0.0130 0.0200 59,200 +0.01(+66.67%)
Oct 05, 2015 0.0110 0.0120 0.0110 0.0120 2,043 +0.00(+9.09%)
Oct 02, 2015 0.0090 0.0200 0.0070 0.0110 191,254 +0.00(+15.79%)
Oct 01, 2015 0.0110 0.0110 0.0075 0.0095 143,205 -0.00(-13.64%)
Sep 30, 2015 0.0110 0.0110 0.0110 0.0110 1,000 -0.00(-21.99%)
Sep 29, 2015 0.0155 0.0171 0.0141 0.0141 274,328 -0.00(-9.03%)
Sep 25, 2015 0.0155 0.0155 0.0155 1 +0.00(+11.51%)
Sep 24, 2015 0.0139 0.0250 0.0139 0.0139 98,669 +0.00(+26.36%)
Sep 23, 2015 0.0110 0.0110 0.0110 0.0110 1,856 -0.00(-21.43%)
Sep 22, 2015 0.0160 0.0200 0.0140 0.0140 111,719 -0.00(-12.50%)
Sep 21, 2015 0.0145 0.0164 0.0145 0.0160 40,903 +0.00(+14.29%)
Sep 18, 2015 0.0120 0.0140 0.0120 0.0140 63,422 +0.00(+16.67%)
Sep 17, 2015 0.0130 0.0160 0.0120 0.0120 146,482 -0.00(-20.00%)
Sep 16, 2015 0.0220 0.0390 0.0130 0.0150 432,744 -0.01(-25.00%)
Sep 15, 2015 0.0180 0.0220 0.0180 0.0200 222,351 +0.00(+0.00%)
Sep 14, 2015 0.0177 0.0800 0.0152 0.0200 795,133 +0.00(+32.45%)
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.