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: 3:40 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, 2020 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Apr 28, 2020 0.0120 0.0120 0.0120 0.0120 7,050 +0.00(+0.00%)
Apr 27, 2020 0.0121 0.0121 0.0120 0.0120 235 +0.00(+0.00%)
Apr 24, 2020 0.0120 0.0120 0.0120 0.0120 2,200 +0.00(+0.00%)
Apr 23, 2020 0.0121 0.0121 0.0120 0.0120 38,000 -0.01(-36.84%)
Apr 21, 2020 0.0190 0.0190 0.0190 0 +0.00(+11.76%)
Apr 16, 2020 0.0170 0.0170 0.0170 0 +0.01(+41.67%)
Apr 14, 2020 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Apr 13, 2020 0.0080 0.0180 0.0080 0.0120 41,160 -0.00(-4.00%)
Apr 09, 2020 0.0125 0.0125 0.0125 0.0125 19,500 +0.00(+56.25%)
Apr 08, 2020 0.0080 0.0080 0.0080 50 +0.00(+0.00%)
Apr 07, 2020 0.0080 0.0080 0.0080 0.0080 706 -0.00(-20.00%)
Apr 03, 2020 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Apr 01, 2020 0.0120 0.0120 0.0120 0 +0.00(+50.00%)
Mar 30, 2020 0.0080 0.0080 0.0080 0 +0.00(+11.11%)
Mar 27, 2020 0.0150 0.0150 0.0072 0.0072 47,400 -0.01(-60.00%)
Mar 26, 2020 0.0190 0.0190 0.0101 0.0180 53,500 +0.00(+12.50%)
Mar 24, 2020 0.0160 0.0160 0.0160 0 -0.00(-5.88%)
Mar 20, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 19, 2020 0.0100 0.0170 0.0100 0.0170 24,311 +0.01(+70.00%)
Mar 18, 2020 0.0100 0.0100 0.0100 0.0100 210 +0.00(+0.00%)
Mar 17, 2020 0.0101 0.0101 0.0100 0.0100 72,000 -0.00(-4.76%)
Mar 16, 2020 0.0101 0.0180 0.0101 0.0105 82,190 -0.00(-30.00%)
Mar 13, 2020 0.0150 0.0150 0.0150 0.0150 6,500 +0.00(+0.00%)
Mar 12, 2020 0.0150 0.0150 0.0150 0.0150 12,891 -0.00(-21.05%)
Mar 11, 2020 0.0190 0.0190 0.0182 0.0190 67,400 +0.00(+34.75%)
Mar 10, 2020 0.0160 0.0160 0.0141 0.0141 3,000 +0.00(+16.53%)
Mar 09, 2020 0.0116 0.0190 0.0110 0.0121 116,250 +0.00(+5.22%)
Mar 04, 2020 0.0115 0.0115 0.0115 0 +0.00(+0.88%)
Mar 03, 2020 0.0114 0.0114 0.0114 0.0114 10,000 +0.00(+0.00%)
Mar 02, 2020 0.0114 0.0119 0.0114 0.0114 20,002 +0.00(+0.00%)
Feb 28, 2020 0.0116 0.0116 0.0114 0.0114 10,000 -0.02(-57.62%)
Feb 27, 2020 0.0208 0.0279 0.0114 0.0269 49,608 -0.00(-3.58%)
Feb 26, 2020 0.0125 0.0288 0.0125 0.0279 81,150 +0.01(+86.00%)
Feb 25, 2020 0.0213 0.0213 0.0150 0.0150 37,500 +0.00(+0.00%)
Feb 24, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+31.58%)
Feb 21, 2020 0.0114 0.0114 0.0114 0.0114 10,500 -0.00(-29.19%)
Feb 20, 2020 0.0151 0.0161 0.0114 0.0161 19,121 +0.00(+42.48%)
Feb 19, 2020 0.0140 0.0215 0.0113 0.0113 100,200 -0.00(-24.67%)
Feb 14, 2020 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Feb 13, 2020 0.0160 0.0160 0.0160 36 +0.00(+0.00%)
Feb 12, 2020 0.0160 0.0160 0.0160 0.0160 350 -0.01(-42.86%)
Feb 11, 2020 0.0140 0.0280 0.0140 0.0280 600 +0.00(+0.00%)
Feb 10, 2020 0.0280 0.0280 0.0280 11 +0.00(+0.00%)
Feb 07, 2020 0.0123 0.0280 0.0123 0.0280 20,400 +0.01(+40.00%)
Feb 06, 2020 0.0200 0.0200 0.0200 0.0200 50,000 -0.00(-4.76%)
Feb 05, 2020 0.0170 0.0300 0.0170 0.0210 165,646 -0.01(-20.75%)
Feb 04, 2020 0.0265 0.0265 0.0265 0.0265 5,000 -0.00(-11.67%)
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.