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
Streaming Delayed 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 (%)
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%)
Jun 01, 2021 0.0009 0.0009 0.0007 0.0009 520,848,160 -0.00(-10.00%)
May 28, 2021 0.0009 0.0010 0.0008 0.0010 249,477,152 +0.00(+0.00%)
May 27, 2021 0.0010 0.0011 0.0008 0.0010 731,652,352 +0.00(+0.00%)
May 26, 2021 0.0011 0.0012 0.0009 0.0010 676,536,064 -0.00(-9.09%)
May 25, 2021 0.0012 0.0012 0.0010 0.0011 373,114,528 +0.00(+0.00%)
May 24, 2021 0.0011 0.0012 0.0010 0.0011 435,738,400 +0.00(+0.00%)
May 21, 2021 0.0015 0.0015 0.0010 0.0011 1,380,280,192 -0.00(-21.43%)
May 20, 2021 0.0012 0.0015 0.0010 0.0014 1,070,518,720 +0.00(+16.67%)
May 19, 2021 0.0011 0.0013 0.0010 0.0012 725,681,088 +0.00(+9.09%)
May 18, 2021 0.0010 0.0011 0.0010 0.0011 147,489,920 +0.00(+10.00%)
May 17, 2021 0.0010 0.0012 0.0009 0.0010 491,648,896 +0.00(+0.00%)
May 14, 2021 0.0008 0.0011 0.0008 0.0010 723,439,680 +0.00(+11.11%)
May 13, 2021 0.0009 0.0009 0.0008 0.0009 61,536,396 +0.00(+0.00%)
May 12, 2021 0.0010 0.0010 0.0008 0.0009 157,501,232 -0.00(-10.00%)
May 11, 2021 0.0010 0.0011 0.0009 0.0010 214,880,896 +0.00(+0.00%)
May 10, 2021 0.0012 0.0012 0.0010 0.0010 189,916,096 -0.00(-9.09%)
May 07, 2021 0.0010 0.0012 0.0010 0.0011 418,867,840 +0.00(+10.00%)
May 06, 2021 0.0010 0.0011 0.0010 0.0010 92,684,856 +0.00(+0.00%)
May 05, 2021 0.0010 0.0011 0.0010 0.0010 42,353,460 +0.00(+0.00%)
May 04, 2021 0.0011 0.0012 0.0010 0.0010 79,890,368 -0.00(-9.09%)
May 03, 2021 0.0010 0.0013 0.0009 0.0011 395,262,272 +0.00(+10.00%)
Apr 30, 2021 0.0009 0.0011 0.0009 0.0010 35,829,300 +0.00(+0.00%)
Apr 29, 2021 0.0010 0.0011 0.0009 0.0010 28,873,968 +0.00(+0.00%)
Apr 28, 2021 0.0011 0.0011 0.0009 0.0010 50,218,464 +0.00(+0.00%)
Apr 27, 2021 0.0010 0.0011 0.0009 0.0010 82,494,584 +0.00(+0.00%)
Apr 26, 2021 0.0011 0.0011 0.0009 0.0010 50,481,980 -0.00(-9.09%)
Apr 23, 2021 0.0010 0.0011 0.0010 0.0011 39,161,700 +0.00(+10.00%)
Apr 22, 2021 0.0009 0.0011 0.0009 0.0010 71,396,952 +0.00(+0.00%)
Apr 21, 2021 0.0010 0.0011 0.0009 0.0010 44,097,880 -0.00(-9.09%)
Apr 20, 2021 0.0011 0.0012 0.0009 0.0011 170,348,096 +0.00(+0.00%)
Apr 19, 2021 0.0009 0.0013 0.0008 0.0011 897,014,528 +0.00(+22.22%)
Apr 16, 2021 0.0010 0.0010 0.0008 0.0009 114,221,600 -0.00(-10.00%)
Apr 15, 2021 0.0010 0.0010 0.0009 0.0010 71,692,072 +0.00(+0.00%)
Apr 14, 2021 0.0011 0.0011 0.0009 0.0010 88,068,016 +0.00(+0.00%)
Apr 13, 2021 0.0011 0.0011 0.0010 0.0010 81,238,240 -0.00(-9.09%)
Apr 12, 2021 0.0011 0.0012 0.0010 0.0011 59,378,268 +0.00(+0.00%)
Apr 09, 2021 0.0011 0.0012 0.0010 0.0011 43,446,000 -0.00(-8.33%)
Apr 08, 2021 0.0011 0.0012 0.0011 0.0012 74,333,560 +0.00(+9.09%)
Apr 07, 2021 0.0012 0.0012 0.0011 0.0011 34,055,260 -0.00(-8.33%)
Apr 06, 2021 0.0010 0.0012 0.0010 0.0012 63,760,536 +0.00(+0.00%)
Apr 05, 2021 0.0012 0.0012 0.0010 0.0012 62,245,504 +0.00(+0.00%)
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.