Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meso Numismatics Inc (OP: MSSV )

0.0395 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 31, 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 30, 2021 0.1187 0.1700 0.1035 0.1254 84,874 +0.01(+5.38%)
Jul 29, 2021 0.0960 0.1190 0.0960 0.1190 24,700 +0.03(+40.00%)
Jul 28, 2021 0.0941 0.1170 0.0850 0.0850 35,107 -0.01(-12.37%)
Jul 27, 2021 0.1190 0.1190 0.0905 0.0970 12,218 -0.01(-11.82%)
Jul 26, 2021 0.1100 0.1189 0.1100 0.1100 19,516 +0.00(+0.00%)
Jul 23, 2021 0.1020 0.1100 0.1000 0.1100 20,380 +0.01(+10.66%)
Jul 22, 2021 0.0920 0.0994 0.0920 0.0994 31,500 +0.00(+0.91%)
Jul 21, 2021 0.0925 0.1050 0.0920 0.0985 39,100 -0.01(-7.16%)
Jul 20, 2021 0.0925 0.1061 0.0924 0.1061 13,674 +0.01(+8.82%)
Jul 19, 2021 0.1153 0.1153 0.0950 0.0975 250,950 -0.04(-27.24%)
Jul 16, 2021 0.1165 0.1369 0.1152 0.1340 68,920 +0.00(+3.08%)
Jul 15, 2021 0.1370 0.1500 0.1259 0.1300 94,651 +0.01(+4.67%)
Jul 14, 2021 0.1261 0.1282 0.1200 0.1242 3,698 +0.01(+7.91%)
Jul 13, 2021 0.1250 0.1320 0.1151 0.1151 56,553 -0.03(-21.33%)
Jul 12, 2021 0.1475 0.1475 0.1165 0.1463 97,554 -0.01(-5.61%)
Jul 09, 2021 0.1400 0.1625 0.1320 0.1550 149,170 -0.01(-4.62%)
Jul 08, 2021 0.1532 0.1845 0.1400 0.1625 135,736 -0.03(-14.47%)
Jul 07, 2021 0.1890 0.1900 0.1511 0.1900 81,775 +0.00(+0.64%)
Jul 06, 2021 0.1801 0.1900 0.1704 0.1888 18,513 -0.00(-0.63%)
Jul 02, 2021 0.1800 0.1900 0.1700 0.1900 40,456 +0.01(+6.44%)
Jul 01, 2021 0.1725 0.1900 0.1610 0.1785 123,112 -0.01(-5.90%)
Jun 30, 2021 0.1610 0.1950 0.1610 0.1897 38,620 -0.00(-0.05%)
Jun 29, 2021 0.1420 0.1900 0.1420 0.1898 32,616 -0.00(-0.11%)
Jun 28, 2021 0.1600 0.1980 0.1600 0.1900 253,799 +0.03(+18.75%)
Jun 25, 2021 0.1505 0.1899 0.1201 0.1600 181,788 -0.04(-20.00%)
Jun 24, 2021 0.2100 0.3000 0.1753 0.2000 828,634 +0.01(+2.56%)
Jun 23, 2021 0.1850 0.2000 0.1800 0.1950 79,623 +0.02(+8.33%)
Jun 22, 2021 0.1900 0.1980 0.1310 0.1800 173,709 -0.01(-5.21%)
Jun 21, 2021 0.1897 0.1899 0.1897 0.1899 2,400 -0.00(-0.05%)
Jun 18, 2021 0.1600 0.1900 0.1455 0.1900 134,547 +0.02(+8.57%)
Jun 17, 2021 0.1375 0.1799 0.1250 0.1750 74,335 +0.05(+43.09%)
Jun 16, 2021 0.1375 0.1375 0.1223 0.1223 2,535 +0.00(+1.92%)
Jun 15, 2021 0.1056 0.1200 0.1056 0.1200 20,100 -0.00(-1.64%)
Jun 14, 2021 0.1213 0.1220 0.1213 0.1220 862 +0.01(+11.31%)
Jun 11, 2021 0.1100 0.1100 0.1095 0.1096 11,400 -0.00(-0.36%)
Jun 10, 2021 0.1070 0.1300 0.1000 0.1100 102,087 -0.01(-8.33%)
Jun 09, 2021 0.1287 0.1300 0.1146 0.1200 50,004 -0.01(-6.98%)
Jun 08, 2021 0.1000 0.1290 0.0990 0.1290 38,045 -0.00(-0.08%)
Jun 07, 2021 0.0983 0.1291 0.0983 0.1291 8,580 -0.00(-0.31%)
Jun 04, 2021 0.1083 0.1300 0.1003 0.1295 42,513 +0.03(+29.50%)
Jun 03, 2021 0.1280 0.1500 0.0951 0.1000 171,575 -0.02(-16.67%)
Jun 02, 2021 0.1177 0.1200 0.1111 0.1200 23,801 -0.01(-7.48%)
Jun 01, 2021 0.1486 0.1486 0.1297 0.1297 18,290 -0.01(-4.56%)
May 28, 2021 0.1497 0.1497 0.1359 0.1359 4,275 +0.01(+5.35%)
May 27, 2021 0.1175 0.1584 0.1175 0.1290 55,120 +0.01(+11.30%)
May 26, 2021 0.1159 0.1159 0.1159 0.1159 160 -0.04(-27.06%)
May 25, 2021 0.1102 0.1589 0.1102 0.1589 200 -0.00(-0.44%)
May 24, 2021 0.1596 0.1596 0.1596 0.1596 340 +0.02(+18.22%)
May 21, 2021 0.1505 0.1505 0.1100 0.1350 41,900 +0.00(+2.66%)
May 20, 2021 0.1598 0.1598 0.1115 0.1315 37,598 -0.03(-16.77%)
May 19, 2021 0.1599 0.1599 0.1150 0.1580 5,346 +0.00(+0.64%)
May 18, 2021 0.1570 0.1570 0.1570 0.1570 2,000 +0.03(+20.31%)
May 17, 2021 0.1492 0.1500 0.1225 0.1305 104,520 -0.02(-12.53%)
May 14, 2021 0.1100 0.1492 0.1100 0.1492 3,404 +0.01(+10.52%)
May 13, 2021 0.1202 0.1350 0.1200 0.1350 14,831 +0.02(+17.39%)
May 12, 2021 0.1400 0.1400 0.0810 0.1150 189,637 -0.03(-17.86%)
May 11, 2021 0.1456 0.1456 0.1156 0.1400 29,040 -0.01(-4.24%)
May 10, 2021 0.1415 0.1490 0.1310 0.1462 8,323 -0.00(-2.08%)
May 06, 2021 0.1493 0.1493 0.1493 0 -0.00(-0.40%)
May 05, 2021 0.1502 0.1502 0.1210 0.1499 106,100 -0.00(-0.07%)
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.