Financial News
Meso Numismatics Inc (OP: MSSV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.0275 | 0 | +0.00(+4.56%) | |||
| Sep 23, 2024 | 0.0263 | 0 | -0.00(-9.31%) | |||
| Sep 20, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 21,724 | -0.01(-25.26%) |
| Sep 19, 2024 | 0.0321 | 0.0388 | 0.0321 | 0.0388 | 2,000 | -0.00(-0.26%) |
| Sep 16, 2024 | 0.0389 | 0 | +0.00(+0.26%) | |||
| Sep 13, 2024 | 0.0321 | 0.0388 | 0.0321 | 0.0388 | 3,500 | +0.01(+21.25%) |
| Sep 12, 2024 | 0.0288 | 0.0320 | 0.0288 | 0.0320 | 34,375 | +0.00(+0.00%) |
| Sep 11, 2024 | 0.0286 | 0.0320 | 0.0286 | 0.0320 | 11,225 | +0.01(+18.96%) |
| Sep 09, 2024 | 0.0269 | 0 | -0.00(-1.10%) | |||
| Sep 06, 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 1,006 | +0.00(+4.62%) |
| Sep 05, 2024 | 0.0299 | 0.0299 | 0.0260 | 0.0260 | 20,000 | -0.01(-20.00%) |
| Aug 30, 2024 | 0.0325 | 0 | -0.01(-20.15%) | |||
| Aug 29, 2024 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 10,000 | +0.00(+1.75%) |
| Aug 28, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 71,692 | -0.01(-20.00%) |
| Aug 27, 2024 | 0.0550 | 0.0598 | 0.0500 | 0.0500 | 40,591 | +0.00(+0.00%) |
| Aug 26, 2024 | 0.0500 | 0.0500 | 0.0473 | 0.0500 | 89,329 | -0.01(-16.67%) |
| Aug 23, 2024 | 0.0635 | 0.0678 | 0.0590 | 0.0600 | 4,800 | +0.01(+20.00%) |
| Aug 22, 2024 | 0.0590 | 0.0590 | 0.0500 | 0.0500 | 158,184 | +0.00(+0.00%) |
| Aug 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,399 | +0.01(+23.46%) |
| Aug 20, 2024 | 0.0510 | 0.0510 | 0.0401 | 0.0405 | 71,231 | +0.00(+0.75%) |
| Aug 19, 2024 | 0.0401 | 0.0510 | 0.0401 | 0.0402 | 13,787 | +0.00(+0.25%) |
| Aug 16, 2024 | 0.0510 | 0.0510 | 0.0401 | 0.0401 | 32,560 | -0.01(-21.37%) |
| Aug 15, 2024 | 0.0545 | 0.0650 | 0.0500 | 0.0510 | 29,668 | +0.00(+2.00%) |
| Aug 14, 2024 | 0.0749 | 0.0749 | 0.0400 | 0.0500 | 129,134 | -0.02(-29.78%) |
| Aug 13, 2024 | 0.0548 | 0.0749 | 0.0440 | 0.0712 | 70,132 | +0.02(+48.33%) |
| Aug 12, 2024 | 0.0749 | 0.0749 | 0.0400 | 0.0480 | 89,402 | -0.02(-33.61%) |
| Aug 09, 2024 | 0.0699 | 0.0749 | 0.0652 | 0.0723 | 55,845 | -0.00(-0.55%) |
| Aug 08, 2024 | 0.0749 | 0.0749 | 0.0669 | 0.0727 | 55,492 | +0.00(+0.97%) |
| Aug 07, 2024 | 0.0700 | 0.0749 | 0.0675 | 0.0720 | 82,753 | +0.00(+6.51%) |
| Aug 06, 2024 | 0.0711 | 0.0749 | 0.0620 | 0.0676 | 69,752 | -0.01(-9.87%) |
| Aug 05, 2024 | 0.0620 | 0.0750 | 0.0620 | 0.0750 | 162,592 | +0.02(+26.90%) |
| Aug 02, 2024 | 0.0600 | 0.0630 | 0.0591 | 0.0591 | 31,100 | -0.01(-8.66%) |
| Jul 30, 2024 | 0.0647 | 0 | -0.00(-0.15%) | |||
| Jul 26, 2024 | 0.0648 | 0 | +0.01(+17.82%) | |||
| Jul 22, 2024 | 0.0550 | 0 | +0.01(+32.21%) | |||
| Jul 17, 2024 | 0.0416 | 0 | +0.00(+1.46%) | |||
| Jul 12, 2024 | 0.0410 | 0 | -0.00(-4.43%) | |||
| Jul 09, 2024 | 0.0429 | 5 | +0.00(+7.25%) | |||
| Jul 08, 2024 | 0.0425 | 0.0433 | 0.0400 | 0.0400 | 20,774 | -0.00(-5.88%) |
| Jul 05, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0425 | 1,875 | -0.00(-3.85%) |
| Jul 02, 2024 | 0.0442 | 0 | +0.00(+10.50%) |
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.
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.
