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 (%)
Jul 31, 2018 0.0002 0.0003 0.0002 0.0002 4,407,711 -0.00(-33.33%)
Jul 30, 2018 0.0003 0.0003 0.0002 0.0003 14,286,037 +0.00(+0.00%)
Jul 27, 2018 0.0003 0.0003 0.0002 0.0003 7,074,400 +0.00(+50.00%)
Jul 26, 2018 0.0003 0.0003 0.0002 0.0002 3,570,116 +0.00(+0.00%)
Jul 25, 2018 0.0004 0.0004 0.0002 0.0002 9,565,000 -0.00(-50.00%)
Jul 24, 2018 0.0002 0.0004 0.0002 0.0004 10,829,370 +0.00(+0.00%)
Jul 23, 2018 0.0003 0.0004 0.0003 0.0004 18,553,980 +0.00(+0.00%)
Jul 20, 2018 0.0003 0.0004 0.0003 0.0004 8,625,800 +0.00(+33.33%)
Jul 19, 2018 0.0003 0.0004 0.0003 0.0003 30,839,042 +0.00(+0.00%)
Jul 18, 2018 0.0003 0.0003 0.0002 0.0003 18,473,312 -0.00(-25.00%)
Jul 17, 2018 0.0004 0.0004 0.0002 0.0004 16,260,267 +0.00(+0.00%)
Jul 16, 2018 0.0004 0.0004 0.0003 0.0004 55,710,440 +0.00(+0.00%)
Jul 13, 2018 0.0003 0.0004 0.0003 0.0004 28,086,236 +0.00(+33.33%)
Jul 12, 2018 0.0004 0.0005 0.0002 0.0003 536,450,912 -0.00(-40.00%)
Jul 11, 2018 0.0004 0.0005 0.0004 0.0005 10,713,629 +0.00(+0.00%)
Jul 10, 2018 0.0003 0.0005 0.0003 0.0005 12,839,214 +0.00(+25.00%)
Jul 09, 2018 0.0005 0.0005 0.0003 0.0004 19,729,304 +0.00(+0.00%)
Jul 06, 2018 0.0004 0.0005 0.0003 0.0004 17,545,124 +0.00(+0.00%)
Jul 05, 2018 0.0004 0.0004 0.0003 0.0004 68,707,360 +0.00(+0.00%)
Jul 03, 2018 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Jul 02, 2018 0.0004 0.0005 0.0003 0.0005 111,782,760 +0.00(+25.00%)
Jun 29, 2018 0.0004 0.0005 0.0003 0.0004 439,793,920 +0.00(+0.00%)
Jun 28, 2018 0.0005 0.0005 0.0004 0.0004 28,153,294 -0.00(-20.00%)
Jun 27, 2018 0.0005 0.0006 0.0004 0.0005 69,730,024 -0.00(-16.67%)
Jun 26, 2018 0.0006 0.0006 0.0004 0.0006 92,334,224 +0.00(+0.00%)
Jun 25, 2018 0.0006 0.0007 0.0005 0.0006 84,048,392 -0.00(-14.29%)
Jun 22, 2018 0.0006 0.0007 0.0005 0.0007 16,996,988 +0.00(+16.67%)
Jun 21, 2018 0.0006 0.0007 0.0005 0.0006 59,413,548 +0.00(+0.00%)
Jun 20, 2018 0.0006 0.0006 0.0005 0.0006 35,999,736 +0.00(+0.00%)
Jun 19, 2018 0.0007 0.0007 0.0005 0.0006 95,508,488 +0.00(+0.00%)
Jun 18, 2018 0.0006 0.0006 0.0005 0.0006 20,463,236 +0.00(+0.00%)
Jun 15, 2018 0.0006 0.0006 0.0006 29,193,340 +0.00(+0.00%)
Jun 14, 2018 0.0006 0.0007 0.0005 0.0006 161,815,104 +0.00(+0.00%)
Jun 13, 2018 0.0006 0.0006 0.0005 0.0006 41,262,236 +0.00(+0.00%)
Jun 12, 2018 0.0005 0.0006 0.0005 0.0006 25,979,920 +0.00(+0.00%)
Jun 11, 2018 0.0006 0.0006 0.0005 0.0006 38,255,920 +0.00(+0.00%)
Jun 08, 2018 0.0006 0.0006 0.0005 0.0006 27,013,500 +0.00(+20.00%)
Jun 07, 2018 0.0006 0.0007 0.0005 0.0005 218,562,416 -0.00(-16.67%)
Jun 06, 2018 0.0006 0.0006 0.0005 0.0006 17,829,844 +0.00(+0.00%)
Jun 05, 2018 0.0005 0.0006 0.0005 0.0006 41,023,640 +0.00(+20.00%)
Jun 04, 2018 0.0005 0.0005 0.0004 0.0005 12,507,154 +0.00(+0.00%)
Jun 01, 2018 0.0006 0.0006 0.0004 0.0005 38,609,924 +0.00(+0.00%)
May 31, 2018 0.0006 0.0006 0.0005 0.0005 25,887,472 +0.00(+0.00%)
May 30, 2018 0.0005 0.0006 0.0005 0.0005 59,530,592 +0.00(+0.00%)
May 29, 2018 0.0005 0.0006 0.0005 0.0005 25,502,160 +0.00(+0.00%)
May 25, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 24, 2018 0.0005 0.0006 0.0004 0.0005 72,587,392 +0.00(+0.00%)
May 23, 2018 0.0005 0.0006 0.0005 0.0005 27,220,258 -0.00(-16.67%)
May 22, 2018 0.0005 0.0006 0.0005 0.0006 44,092,884 +0.00(+0.00%)
May 21, 2018 0.0006 0.0006 0.0005 0.0006 17,565,194 +0.00(+0.00%)
May 18, 2018 0.0005 0.0006 0.0005 0.0006 37,330,308 +0.00(+0.00%)
May 17, 2018 0.0006 0.0006 0.0005 0.0006 14,607,219 +0.00(+0.00%)
May 16, 2018 0.0005 0.0006 0.0005 0.0006 74,312,528 +0.00(+0.00%)
May 15, 2018 0.0006 0.0007 0.0005 0.0006 52,703,548 -0.00(-14.29%)
May 14, 2018 0.0006 0.0007 0.0006 0.0007 73,895,896 +0.00(+40.00%)
May 11, 2018 0.0006 0.0006 0.0005 0.0005 34,711,988 -0.00(-16.67%)
May 10, 2018 0.0006 0.0006 0.0005 0.0006 60,014,160 -0.00(-14.29%)
May 09, 2018 0.0006 0.0007 0.0005 0.0007 94,210,696 +0.00(+16.67%)
May 08, 2018 0.0007 0.0007 0.0005 0.0006 96,337,816 -0.00(-14.29%)
May 07, 2018 0.0007 0.0007 0.0006 0.0007 116,900,816 +0.00(+0.00%)
May 04, 2018 0.0006 0.0007 0.0005 0.0007 249,133,536 +0.00(+27.27%)
May 03, 2018 0.0005 0.0006 0.0005 0.0006 29,485,332 +0.00(+10.00%)
May 02, 2018 0.0006 0.0006 0.0005 0.0005 61,608,368 -0.00(-16.67%)
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.