Meso Numismatics Inc (PK) Historical Data - MSSV | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Meso Numismatics Inc (PK) (MSSV)
Meso Numismatics Inc (PK) (MSSV) Historical

Meso Numismatics Inc (PK) (MSSV)

0.0482

0.00

(0.00%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.007125	17.3463177115	0.041075	0.0585	0.041075	12596	0.04791717	CS
4	0.0032	7.11111111111	0.045	0.0585	0.036	33910	0.03820422	CS
12	-0.0018	-3.6	0.05	0.06	0.036	21867	0.0446729	CS
26	0.0409	560.273972603	0.0073	0.06	0.0073	24501	0.03269088	CS
52	0.0332	221.333333333	0.015	0.06	0.0072	19711	0.02819052	CS
156	-0.13694	-73.965647618	0.18514	0.35	0.0072	43048	0.12558836	CS
260	-0.0507	-51.2639029323	0.0989	0.35	0.0072	52262	0.09635113	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425780	0.0482	0	0.00	0.0482	0.0482	0.0482	0
1714166580	0.0482	0.007125	17.35	0.0585	0.0585	0.0482	24192
1714080420	0.041075	0	0.00	0.041075	0.041075	0.041075	0
1713994020	0.041075	0.005075	14.10	0.041075	0.041075	0.041075	1000
1713907200	0.036	0	0.00	0.036	0.036	0.036	0
1713820800	0.036	0	0.00	0.036	0.036	0.036	0
1713561600	0.036	0	0.00	0.036	0.036	0.036	0
1713475200	0.036	0	0.00	0.036	0.036	0.036	0
1713388800	0.036	0	0.00	0.036	0.036	0.036	0
1713302400	0.036	0	0.00	0.036	0.036	0.036	0
1713216000	0.036	-0.004	-10.00	0.036	0.036	0.036	999
1712957160	0.04	0	0.00	0.04	0.04	0.04	0
1712870760	0.04	-0.0095	-19.19	0.04	0.04	0.04	9253
1712784180	0.0495	0	0.00	0.0495	0.0495	0.0495	0
1712697780	0.0495	0	0.00	0.0495	0.0495	0.0495	0
1712611380	0.0495	0	0.00	0.0495	0.0495	0.0495	0
1712352180	0.0495	0	0.00	0.0495	0.0495	0.0495	0
1712265780	0.0495	0.0135	37.50	0.0405	0.0495	0.0405	444
1712179500	0.036	-0.009	-20.00	0.045	0.045	0.036	181485
1712092980	0.045	0	0.00	0.045	0.045	0.0415	20000
1712006940	0.045	0.004	9.76	0.0397	0.045	0.0397	100022
1711660800	0.041	-0.00225	-5.20	0.041	0.041	0.041	27272
1711574400	0.0432499	0	0.00	0.0432499	0.0432499	0.0432499	0
1711488000	0.0432499	0	0.00	0.0432499	0.0432499	0.0432499	0
1711401600	0.0432499	0.0012499	2.98	0.045	0.045	0.0364	20569
1711142880	0.042	0	0.00	0.042	0.042	0.042	7062
1711056540	0.042	0	0.00	0.042	0.042	0.042	0
1710970140	0.042	0	0.00	0.042	0.042	0.042	0
1710883740	0.042	-0.0074	-14.98	0.042	0.042	0.042	5901
1710796800	0.0494	-5.0E-5	-0.10	0.0494	0.0494	0.0494	2043
1710538140	0.04945	0	0.00	0.04945	0.04945	0.04945	0
1710451740	0.04945	0.00425	9.40	0.04945	0.04945	0.04945	250
1710365340	0.0452	-0.0095	-17.37	0.04985	0.04985	0.0452	2700
1710278940	0.0547	0	0.00	0.0547	0.0547	0.0547	0
1710192540	0.0547	0.0076	16.14	0.051065	0.0547	0.051065	7701
1709936760	0.0471	0	0.00	0.0471	0.0471	0.0471	0
1709850360	0.0471	-0.00574	-10.86	0.045	0.048	0.045	5463
1709764080	0.05284	-0.00596	-10.14	0.055	0.055	0.05284	6500
1709677620	0.0588	0.0088	17.60	0.06	0.06	0.0588	36055
1709590980	0.05	-0.008	-13.79	0.045	0.053	0.045	18946
1709332140	0.058	0.0158	37.44	0.05	0.058	0.05	38800
1709245440	0.0422	0.0017	4.20	0.046	0.046	0.0422	200
1709159340	0.0405	0	0.00	0.0405	0.0405	0.0405	0
1709072940	0.0405	0.0005	1.25	0.0405	0.0405	0.0405	230
1708986540	0.04	0	0.00	0.04	0.04	0.04	0
1708727340	0.04	0	0.00	0.04	0.04	0.04	0
1708640940	0.04	-0.01	-20.00	0.05	0.05	0.04	5330
1708554000	0.05	0.004	8.70	0.05	0.0525	0.05	48000
1708467600	0.046	-0.00199	-4.15	0.046	0.046	0.046	2000
1708122180	0.04799	0.00299	6.64	0.046	0.04799	0.046	9000
1708036140	0.045	0.00491	12.25	0.04549	0.04549	0.045	25000
1707949620	0.04009	-0.00081	-1.98	0.04009	0.05	0.04	45000
1707863340	0.0409	0.0029	7.63	0.0385	0.0409	0.0385	3001
1707776940	0.038	-0.006	-13.64	0.038	0.038	0.038	20000
1707517200	0.044	0.0079	21.88	0.037	0.058	0.0361	13051
1707431280	0.0361	-0.0174	-32.52	0.0361	0.0361	0.0361	1203
1707344880	0.0535	0	0.00	0.0535	0.0535	0.0535	0
1707258480	0.0535	-0.0045	-7.76	0.05	0.058	0.0485	54800
1707172140	0.058	0.0216	59.34	0.058	0.058	0.058	151
1706912580	0.0364	-0.0221	-37.78	0.058	0.058	0.0364	54185
1706826540	0.0585	0.01	20.62	0.0585	0.0585	0.0585	2087
1706740140	0.0485	0.0135	38.57	0.05	0.0513	0.04641	25471
1706653320	0.035	-0.01538	-30.53	0.0429999	0.0429999	0.035	22300

Meso Numismatics (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions