Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meso Numismatics Inc (OP: MSSV )

0.0363 -0.0092 (-20.22%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 24, 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 (%)
May 29, 2020 0.0100 0.0170 0.0100 0.0169 11,300 +0.01(+85.71%)
May 28, 2020 0.0091 0.0091 0.0091 0.0091 101 -0.01(-46.47%)
May 27, 2020 0.0081 0.0170 0.0081 0.0170 4,205 +0.00(+0.00%)
May 26, 2020 0.0091 0.0170 0.0080 0.0170 43,118 -0.00(-5.56%)
May 21, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 19, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 18, 2020 0.0180 0.0180 0.0180 0.0180 11,111 +0.00(+0.00%)
May 15, 2020 0.0170 0.0180 0.0143 0.0180 2,500 +0.00(+5.88%)
May 14, 2020 0.0169 0.0170 0.0090 0.0170 124,500 +0.01(+54.55%)
May 13, 2020 0.0110 0.0110 0.0110 0.0110 300 +0.00(+22.22%)
May 12, 2020 0.0100 0.0100 0.0090 0.0090 48,807 -0.01(-39.19%)
May 11, 2020 0.0148 0.0148 0.0148 10 +0.00(+0.00%)
May 08, 2020 0.0180 0.0190 0.0083 0.0148 20,500 +0.00(+17.46%)
May 07, 2020 0.0082 0.0170 0.0082 0.0126 7,600 +0.00(+17.76%)
May 06, 2020 0.0107 0.0107 0.0107 0.0107 1,800 -0.00(-10.83%)
May 05, 2020 0.0120 0.0120 0.0120 0.0120 100 +0.00(+0.00%)
May 04, 2020 0.0120 0.0120 0.0120 0.0120 20,357 +0.00(+0.00%)
May 01, 2020 0.0120 0.0120 0.0120 0.0120 300 +0.00(+0.00%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.