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

Meso Numismatics Inc (OP: MSSV )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 6, 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 (%)
Aug 31, 2020 0.0098 0.0098 0.0098 0.0098 2,500 -0.00(-12.50%)
Aug 28, 2020 0.0100 0.0112 0.0098 0.0112 37,500 -0.00(-24.83%)
Aug 27, 2020 0.0147 0.0150 0.0147 0.0149 28,000 +0.01(+52.04%)
Aug 25, 2020 0.0098 0.0098 0.0098 0 -0.00(-3.92%)
Aug 24, 2020 0.0150 0.0150 0.0097 0.0102 51,159 -0.01(-34.19%)
Aug 21, 2020 0.0155 0.0155 0.0152 0.0155 59,000 +0.00(+4.03%)
Aug 20, 2020 0.0149 0.0149 0.0149 0.0149 500 +0.00(+34.23%)
Aug 19, 2020 0.0111 0.0111 0.0111 0.0111 500 +0.00(+0.00%)
Aug 18, 2020 0.0111 0.0111 0.0111 0.0111 800 +0.00(+0.91%)
Aug 17, 2020 0.0110 0.0110 0.0110 0.0110 5,000 +0.00(+4.76%)
Aug 14, 2020 0.0150 0.0150 0.0103 0.0105 32,000 -0.00(-30.00%)
Aug 13, 2020 0.0150 0.0150 0.0150 1 +0.00(+0.00%)
Aug 12, 2020 0.0150 0.0150 0.0120 0.0150 18,200 +0.00(+16.28%)
Aug 11, 2020 0.0129 0.0129 0.0129 5 +0.00(+0.00%)
Aug 10, 2020 0.0098 0.0129 0.0098 0.0129 5,100 +0.00(+4.03%)
Aug 07, 2020 0.0129 0.0159 0.0124 0.0124 5,800 -0.00(-17.33%)
Aug 05, 2020 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Aug 04, 2020 0.0150 0.0160 0.0150 0.0160 50,500 +0.00(+6.67%)
Aug 03, 2020 0.0149 0.0150 0.0149 0.0150 40,012 +0.00(+0.00%)
Jul 31, 2020 0.0123 0.0150 0.0123 0.0150 37,000 +0.01(+53.06%)
Jul 30, 2020 0.0150 0.0150 0.0098 0.0098 11,000 -0.01(-34.67%)
Jul 29, 2020 0.0150 0.0150 0.0150 76 +0.00(+0.00%)
Jul 24, 2020 0.0150 0.0150 0.0150 0 +0.01(+54.64%)
Jul 21, 2020 0.0097 0.0097 0.0097 0 +0.00(+4.30%)
Jul 20, 2020 0.0095 0.0095 0.0093 0.0093 210,000 -0.00(-31.11%)
Jul 17, 2020 0.0135 0.0135 0.0135 0.0135 200 +0.00(+35.00%)
Jul 15, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jul 14, 2020 0.0092 0.0170 0.0092 0.0150 756,569 -0.00(-6.25%)
Jul 10, 2020 0.0160 0.0160 0.0160 0 +0.00(+22.14%)
Jul 09, 2020 0.0092 0.0131 0.0092 0.0131 6,498 +0.00(+20.18%)
Jul 08, 2020 0.0150 0.0150 0.0109 0.0109 9,552 -0.00(-0.91%)
Jul 06, 2020 0.0110 0.0110 0.0110 0 +0.00(+20.88%)
Jul 02, 2020 0.0091 0.0091 0.0091 0.0091 5,000 -0.01(-39.33%)
Jul 01, 2020 0.0127 0.0160 0.0127 0.0150 80,200 +0.00(+7.14%)
Jun 29, 2020 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 26, 2020 0.0091 0.0140 0.0091 0.0140 15,500 +0.00(+52.17%)
Jun 24, 2020 0.0092 0.0092 0.0092 0 -0.00(-12.38%)
Jun 23, 2020 0.0130 0.0130 0.0100 0.0105 318,195 -0.00(-4.55%)
Jun 18, 2020 0.0110 0.0110 0.0110 0 -0.00(-25.68%)
Jun 17, 2020 0.0110 0.0148 0.0110 0.0148 2,167 -0.00(-12.94%)
Jun 16, 2020 0.0110 0.0170 0.0110 0.0170 3,405 +0.00(+14.86%)
Jun 15, 2020 0.0110 0.0148 0.0105 0.0148 109,370 +0.00(+46.53%)
Jun 12, 2020 0.0126 0.0126 0.0101 0.0101 36,000 -0.01(-33.99%)
Jun 10, 2020 0.0153 0.0153 0.0153 0 -0.00(-10.00%)
Jun 09, 2020 0.0129 0.0170 0.0105 0.0170 28,672 +0.00(+29.77%)
Jun 08, 2020 0.0102 0.0141 0.0102 0.0131 3,160 -0.00(-12.67%)
Jun 02, 2020 0.0150 0.0150 0.0150 0 +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.