Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Metrospaces Inc
(OP:
MSPC
)
0.0001
UNCHANGED
Last Price
Updated: 2:50 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2016
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Jun 27, 2016
0.0001
0.0001
0.0001
2
+0.00(+0.00%)
Jun 24, 2016
0.0001
0.0001
0.0001
0.0001
2,500,000
+0.00(+0.00%)
Jun 22, 2016
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
Jun 21, 2016
0.0001
0.0001
0.0001
0.0001
3,295,700
+0.00(+0.00%)
Jun 17, 2016
0.0001
0.0001
0.0001
0
-0.00(-33.33%)
Jun 16, 2016
0.0001
0.0001
0.0001
0.0001
1,339,000
+0.00(+50.00%)
Jun 15, 2016
0.0001
0.0001
0.0001
0.0001
1,100,001
+0.00(+0.00%)
Jun 14, 2016
0.0001
0.0001
0.0001
0.0001
1,000,000
-0.00(-50.00%)
Jun 13, 2016
0.0001
0.0002
0.0001
0.0002
2,100,000
+0.00(+0.00%)
Jun 08, 2016
0.0002
0.0002
0.0002
0
+0.00(+0.00%)
Jun 07, 2016
0.0002
0.0002
0.0001
0.0002
13,833,226
+0.00(+0.00%)
Jun 03, 2016
0.0002
0.0002
0.0002
0
+0.00(+0.00%)
Jun 02, 2016
0.0001
0.0002
0.0001
0.0002
548,000
+0.00(+0.00%)
Jun 01, 2016
0.0002
0.0002
0.0002
0.0002
1,054,700
+0.00(+0.00%)
May 31, 2016
0.0001
0.0002
0.0001
0.0002
22,854,168
+0.00(+0.00%)
May 27, 2016
0.0002
0.0002
0.0002
0
+0.00(+0.00%)
May 26, 2016
0.0002
0.0002
0.0001
0.0002
450,301
+0.00(+0.00%)
May 25, 2016
0.0002
0.0002
0.0001
0.0002
1,252,001
+0.00(+0.00%)
May 24, 2016
0.0001
0.0002
0.0001
0.0002
6,360,874
+0.00(+100.00%)
May 23, 2016
0.0001
0.0001
0.0001
0.0001
4,000,002
+0.00(+0.00%)
May 19, 2016
0.0001
0.0001
0.0001
0
-0.00(-50.00%)
May 18, 2016
0.0002
0.0002
0.0002
0.0002
99,949
+0.00(+100.00%)
May 17, 2016
0.0002
0.0002
0.0001
0.0001
2,270,000
+0.00(+0.00%)
May 16, 2016
0.0002
0.0002
0.0001
0.0001
4,500,000
+0.00(+0.00%)
May 13, 2016
0.0001
0.0001
0.0001
0.0001
4,015,042
+0.00(+0.00%)
May 10, 2016
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 09, 2016
0.0001
0.0002
0.0001
0.0001
6,526,000
+0.00(+0.00%)
May 05, 2016
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 04, 2016
0.0001
0.0002
0.0001
0.0001
5,615,502
+0.00(+0.00%)
May 03, 2016
0.0001
0.0001
0.0001
0.0001
4,716,804
+0.00(+0.00%)
May 02, 2016
0.0001
0.0002
0.0001
0.0001
11,530,002
+0.00(+0.00%)
Apr 29, 2016
0.0001
0.0002
0.0001
0.0001
8,145,100
+0.00(+0.00%)
Apr 28, 2016
0.0001
0.0001
0.0001
0.0001
250,100
+0.00(+0.00%)
Apr 27, 2016
0.0001
0.0001
0.0001
0.0001
12,083,199
+0.00(+0.00%)
Apr 26, 2016
0.0001
0.0001
0.0001
0.0001
14,990,100
+0.00(+0.00%)
Apr 25, 2016
0.0001
0.0001
0.0001
0.0001
45,457,500
+0.00(+0.00%)
Apr 22, 2016
0.0001
0.0001
0.0001
0.0001
320,000
+0.00(+0.00%)
Apr 21, 2016
0.0001
0.0001
0.0001
0.0001
200,000
+0.00(+0.00%)
Apr 20, 2016
0.0001
0.0001
0.0001
0.0001
200,000
+0.00(+0.00%)
Apr 19, 2016
0.0001
0.0001
0.0001
0.0001
1,020,000
+0.00(+0.00%)
Apr 18, 2016
0.0001
0.0001
0.0001
0.0001
3,208,200
+0.00(+0.00%)
Apr 15, 2016
0.0001
0.0001
0.0001
0.0001
930,090
+0.00(+0.00%)
Apr 14, 2016
0.0001
0.0001
0.0001
0.0001
7,000,400
+0.00(+0.00%)
Apr 13, 2016
0.0001
0.0001
0.0001
0.0001
5,500,400
+0.00(+0.00%)
Apr 12, 2016
0.0001
0.0001
0.0001
0.0001
79,577,304
+0.00(+0.00%)
Apr 11, 2016
0.0001
0.0001
0.0001
0.0001
2,494,104
+0.00(+0.00%)
Apr 08, 2016
0.0001
0.0002
0.0001
0.0001
51,745,296
+0.00(+0.00%)
Apr 07, 2016
0.0002
0.0002
0.0001
0.0001
120,875,200
-0.00(-50.00%)
Apr 06, 2016
0.0001
0.0002
0.0001
0.0002
43,000,800
+0.00(+100.00%)
Apr 05, 2016
0.0001
0.0001
0.0001
0.0001
27,425,590
+0.00(+0.00%)
Apr 04, 2016
0.0001
0.0001
0.0001
0.0001
20,000,000
+0.00(+0.00%)
Apr 01, 2016
0.0002
0.0002
0.0001
0.0001
34,852,300
-0.00(-50.00%)
Mar 31, 2016
0.0002
0.0002
0.0001
0.0002
1,600,000
+0.00(+0.00%)
Mar 30, 2016
0.0001
0.0002
0.0001
0.0002
3,848,000
+0.00(+0.00%)
Mar 29, 2016
0.0002
0.0002
0.0001
0.0002
116,546,000
+0.00(+0.00%)
Mar 28, 2016
0.0002
0.0003
0.0001
0.0002
121,356,504
+0.00(+0.00%)
Mar 24, 2016
0.0002
0.0002
0.0002
0
+0.00(+0.00%)
Mar 23, 2016
0.0002
0.0002
0.0002
0.0002
1,792,010
+0.00(+0.00%)
Mar 22, 2016
0.0001
0.0002
0.0001
0.0002
2,005,000
+0.00(+0.00%)
Mar 21, 2016
0.0002
0.0002
0.0002
0.0002
10,357,763
+0.00(+100.00%)
Mar 18, 2016
0.0001
0.0001
0.0001
0.0001
47,256,312
+0.00(+0.00%)
Mar 17, 2016
0.0001
0.0002
0.0001
0.0001
1,410,050
-0.00(-50.00%)
Mar 16, 2016
0.0002
0.0002
0.0001
0.0002
7,715,000
+0.00(+100.00%)
Mar 15, 2016
0.0002
0.0002
0.0001
0.0001
119,934,168
-0.00(-50.00%)
Mar 14, 2016
0.0001
0.0002
0.0001
0.0002
21,550,000
+0.00(+0.00%)
Mar 11, 2016
0.0002
0.0002
0.0001
0.0002
19,130,968
+0.00(+100.00%)
Mar 10, 2016
0.0002
0.0002
0.0001
0.0001
11,831,000
-0.00(-50.00%)
Mar 09, 2016
0.0002
0.0003
0.0001
0.0002
93,860,928
+0.00(+0.00%)
Mar 08, 2016
0.0002
0.0002
0.0001
0.0002
43,746,640
+0.00(+0.00%)
Mar 07, 2016
0.0004
0.0004
0.0002
0.0002
132,580,560
-0.00(-33.33%)
Mar 04, 2016
0.0007
0.0007
0.0003
0.0003
221,607,072
-0.00(-57.14%)
Mar 03, 2016
0.0010
0.0010
0.0006
0.0007
32,087,592
-0.00(-41.67%)
Mar 02, 2016
0.0009
0.0012
0.0007
0.0012
17,310,730
+0.00(+20.00%)
Mar 01, 2016
0.0011
0.0013
0.0009
0.0010
7,209,475
-0.00(-9.09%)
Feb 29, 2016
0.0018
0.0019
0.0011
0.0011
19,047,884
+0.00(+22.22%)
Feb 26, 2016
0.0008
0.0030
0.0008
0.0009
9,255,669
+0.00(+28.57%)
Feb 25, 2016
0.0006
0.0008
0.0006
0.0007
4,161,774
+0.00(+16.67%)
Feb 24, 2016
0.0006
0.0006
0.0006
0.0006
528,983
+0.00(+9.09%)
Feb 23, 2016
0.0007
0.0007
0.0005
0.0006
1,427,384
-0.00(-8.33%)
Feb 22, 2016
0.0006
0.0007
0.0005
0.0006
4,146,600
+0.00(+0.00%)
Feb 19, 2016
0.0006
0.0006
0.0006
0.0006
457,266
+0.00(+0.00%)
Feb 18, 2016
0.0006
0.0006
0.0006
0.0006
355,000
+0.00(+20.00%)
Feb 17, 2016
0.0006
0.0006
0.0005
0.0005
2,550,000
-0.00(-16.67%)
Feb 16, 2016
0.0013
0.0015
0.0003
0.0006
23,142,364
-0.00(-53.85%)
Feb 12, 2016
0.0013
0.0013
0.0013
0
-0.00(-13.33%)
Feb 11, 2016
0.0016
0.0016
0.0014
0.0015
197,500
+0.00(+7.14%)
Feb 10, 2016
0.0018
0.0018
0.0014
0.0014
2,683,011
-0.00(-10.71%)
Feb 09, 2016
0.0025
0.0028
0.0013
0.0016
22,849,160
-0.00(-37.28%)
Feb 08, 2016
0.0075
0.0094
0.0021
0.0025
19,277,664
-0.00(-34.21%)
Feb 05, 2016
0.0040
0.0040
0.0038
0.0038
435,000
-0.00(-9.52%)
Feb 04, 2016
0.0049
0.0049
0.0042
0.0042
100,001
-0.00(-22.22%)
Feb 03, 2016
0.0042
0.0054
0.0042
0.0054
503,000
+0.00(+28.27%)
Jan 29, 2016
0.0042
0.0042
0.0042
3
+0.00(+0.24%)
Jan 28, 2016
0.0043
0.0043
0.0042
0.0042
512,999
+0.00(+0.00%)
Jan 27, 2016
0.0041
0.0055
0.0041
0.0042
136,213
+0.00(+1.94%)
Jan 26, 2016
0.0035
0.0041
0.0034
0.0041
510,451
+0.00(+21.18%)
Jan 25, 2016
0.0034
0.0034
0.0034
0.0034
1,000
-0.00(-0.87%)
Jan 22, 2016
0.0034
0.0034
0.0033
0.0034
1,700,000
+0.00(+0.88%)
Jan 21, 2016
0.0035
0.0035
0.0034
0.0034
1,000,030
-0.00(-19.05%)
Jan 19, 2016
0.0042
0.0042
0.0042
0
+0.00(+26.13%)
Jan 15, 2016
0.0033
0.0033
0.0033
0
-0.00(-4.86%)
Jan 14, 2016
0.0035
0.0035
0.0035
0.0035
1,700,000
-0.00(-46.15%)
Jan 11, 2016
0.0065
0.0065
0.0065
1
-0.00(-22.62%)
Jan 08, 2016
0.0075
0.0084
0.0060
0.0084
488,677
-0.00(-11.58%)
Jan 07, 2016
0.0090
0.0095
0.0070
0.0095
211,791
-0.00(-2.06%)
Jan 06, 2016
0.0080
0.0097
0.0066
0.0097
129,943
+0.00(+21.25%)
Dec 31, 2015
0.0080
0.0080
0.0080
0
+0.00(+33.33%)
Dec 30, 2015
0.0080
0.0080
0.0060
0.0060
90,800
+0.00(+9.09%)
Dec 29, 2015
0.0065
0.0065
0.0055
0.0055
10,753
-0.00(-30.38%)
Dec 28, 2015
0.0065
0.0079
0.0065
0.0079
20,063
+0.00(+1.28%)
Dec 23, 2015
0.0078
0.0078
0.0078
0
-0.00(-1.27%)
Dec 22, 2015
0.0061
0.0079
0.0060
0.0079
70,270
-0.00(-10.96%)
Dec 21, 2015
0.0090
0.0090
0.0065
0.0089
92,004
-0.00(-1.42%)
Dec 18, 2015
0.0070
0.0090
0.0060
0.0090
112,001
+0.00(+13.92%)
Dec 17, 2015
0.0070
0.0100
0.0055
0.0079
447,004
+0.00(+12.86%)
Dec 16, 2015
0.0050
0.0070
0.0050
0.0070
645,001
+0.00(+27.27%)
Dec 15, 2015
0.0036
0.0055
0.0036
0.0055
69,500
+0.00(+44.74%)
Dec 14, 2015
0.0049
0.0049
0.0038
0.0038
216,650
+0.00(+8.57%)
Dec 10, 2015
0.0035
0.0035
0.0035
0
+0.00(+2.73%)
Dec 04, 2015
0.0034
0.0034
0.0034
0
-0.00(-16.90%)
Dec 03, 2015
0.0041
0.0055
0.0041
0.0041
469,222
+0.00(+0.00%)
Dec 02, 2015
0.0032
0.0045
0.0032
0.0041
281,835
-0.00(-24.07%)
Dec 01, 2015
0.0073
0.0073
0.0032
0.0054
332,000
-0.00(-32.50%)
Nov 30, 2015
0.0069
0.0080
0.0030
0.0080
1,669,691
+0.00(+26.98%)
Nov 27, 2015
0.0063
0.0063
0.0063
0.0063
90,000
-0.00(-30.77%)
Nov 25, 2015
0.0091
0.0091
0.0091
0
-0.00(-3.19%)
Nov 24, 2015
0.0120
0.0120
0.0080
0.0094
416,402
-0.00(-21.67%)
Nov 23, 2015
0.0100
0.0120
71,402
+0.00(+4.35%)
Nov 20, 2015
0.0124
0.0130
0.0100
0.0115
188,100
-0.00(-10.85%)
Nov 19, 2015
0.0110
0.0130
0.0095
0.0129
258,000
+0.00(+7.50%)
Nov 18, 2015
0.0080
0.0120
0.0070
0.0120
654,401
+0.00(+50.00%)
Nov 17, 2015
0.0074
0.0080
0.0070
0.0080
1,018,514
+0.00(+1.27%)
Nov 16, 2015
0.0080
0.0080
0.0079
0.0079
43,200
-0.00(-1.25%)
Nov 13, 2015
0.0080
0.0080
0.0070
0.0080
263,945
+0.00(+29.03%)
Nov 12, 2015
0.0080
0.0085
0.0062
0.0062
137,200
-0.00(-11.43%)
Nov 11, 2015
0.0050
0.0070
0.0041
0.0070
489,272
+0.00(+37.25%)
Nov 10, 2015
0.0080
0.0085
0.0050
0.0051
341,862
-0.00(-39.29%)
Nov 09, 2015
0.0072
0.0090
0.0070
0.0084
224,620
+0.00(+15.07%)
Nov 06, 2015
0.0056
0.0074
0.0051
0.0073
92,371
+0.00(+21.67%)
Nov 05, 2015
0.0050
0.0075
0.0050
0.0060
128,073
+0.00(+20.00%)
Nov 04, 2015
0.0074
0.0074
0.0050
0.0050
30,000
-0.00(-13.79%)
Nov 03, 2015
0.0054
0.0058
0.0054
0.0058
15,011
-0.00(-1.69%)
Nov 02, 2015
0.0040
0.0070
0.0040
0.0059
85,986
+0.00(+68.57%)
Oct 30, 2015
0.0075
0.0075
0.0035
0.0035
135,516
-0.00(-12.50%)
Oct 29, 2015
0.0073
0.0073
0.0040
0.0040
296,785
-0.00(-36.71%)
Oct 28, 2015
0.0063
0.0063
0.0063
0.0063
5,000
+0.00(+75.56%)
Oct 26, 2015
0.0036
0.0036
0.0036
0
-0.00(-31.43%)
Oct 23, 2015
0.0052
0.0053
0.0030
0.0053
275,201
-0.00(-28.08%)
Oct 22, 2015
0.0032
0.0073
0.0032
0.0073
84,800
-0.00(-2.67%)
Oct 21, 2015
0.0075
0.0075
0.0075
0.0075
4,000
+0.00(+0.00%)
Oct 20, 2015
0.0070
0.0075
0.0070
0.0075
15,000
+0.00(+19.43%)
Oct 19, 2015
0.0099
0.0099
0.0063
0.0063
158,000
-0.00(-5.71%)
Oct 16, 2015
0.0034
0.0067
0.0030
0.0067
5,001
-0.00(-11.20%)
Oct 15, 2015
0.0060
0.0075
0.0060
0.0075
144,542
+0.01(+257.14%)
Oct 13, 2015
0.0021
0.0021
0.0021
0
-0.00(-41.67%)
Oct 12, 2015
0.0038
0.0038
0.0036
0.0036
201,069
+0.00(+2.86%)
Oct 09, 2015
0.0052
0.0052
0.0035
0.0035
91,217
-0.01(-65.00%)
Oct 08, 2015
0.0075
0.0150
0.0060
0.0100
205,924
+0.00(+42.86%)
Oct 07, 2015
0.0190
0.0190
0.0070
0.0070
103,100
-0.01(-65.00%)
Oct 06, 2015
0.0130
0.0200
0.0130
0.0200
59,200
+0.01(+66.67%)
Oct 05, 2015
0.0110
0.0120
0.0110
0.0120
2,043
+0.00(+9.09%)
Oct 02, 2015
0.0090
0.0200
0.0070
0.0110
191,254
+0.00(+15.79%)
Oct 01, 2015
0.0110
0.0110
0.0075
0.0095
143,205
-0.00(-13.64%)
Sep 30, 2015
0.0110
0.0110
0.0110
0.0110
1,000
-0.00(-21.99%)
Sep 29, 2015
0.0155
0.0171
0.0141
0.0141
274,328
-0.00(-9.03%)
Sep 25, 2015
0.0155
0.0155
0.0155
1
+0.00(+11.51%)
Sep 24, 2015
0.0139
0.0250
0.0139
0.0139
98,669
+0.00(+26.36%)
Sep 23, 2015
0.0110
0.0110
0.0110
0.0110
1,856
-0.00(-21.43%)
Sep 22, 2015
0.0160
0.0200
0.0140
0.0140
111,719
-0.00(-12.50%)
Sep 21, 2015
0.0145
0.0164
0.0145
0.0160
40,903
+0.00(+14.29%)
Sep 18, 2015
0.0120
0.0140
0.0120
0.0140
63,422
+0.00(+16.67%)
Sep 17, 2015
0.0130
0.0160
0.0120
0.0120
146,482
-0.00(-20.00%)
Sep 16, 2015
0.0220
0.0390
0.0130
0.0150
432,744
-0.01(-25.00%)
Sep 15, 2015
0.0180
0.0220
0.0180
0.0200
222,351
+0.00(+0.00%)
Sep 14, 2015
0.0177
0.0800
0.0152
0.0200
795,133
+0.00(+32.45%)
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
.