Metrospaces Inc (OP: MSPC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 51,565,000 | +0.00(+100.00%) |
| Mar 30, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 23,400,200 | -0.00(-33.33%) |
| Mar 29, 2017 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 26,959,550 | -0.00(-25.00%) |
| Mar 28, 2017 | 0.0001 | 0.0004 | 0.0001 | 0.0002 | 339,500,640 | +0.00(+0.00%) |
| Mar 27, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 500,000 | +0.00(+0.00%) |
| Mar 24, 2017 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 19,480,000 | +0.00(+0.00%) |
| Mar 23, 2017 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 23,650,000 | +0.00(+0.00%) |
| Mar 22, 2017 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 170,827,632 | +0.00(+100.00%) |
| Mar 21, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 12,000,000 | +0.00(+0.00%) |
| Mar 20, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 20,000,000 | +0.00(+0.00%) |
| Mar 17, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,150,000 | +0.00(+0.00%) |
| Mar 15, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Mar 13, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Mar 10, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,550,000 | +0.00(+9900.00%) |
| Mar 09, 2017 | 0.0000 | 0.0001 | 0.0000 | 0.0000 | 500,500 | -0.00(-99.00%) |
| Mar 07, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Mar 06, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,393,997 | +0.00(+0.00%) |
| Mar 03, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 200,000 | +0.00(+0.00%) |
| Feb 28, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Feb 27, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 500,000 | +0.00(+0.00%) |
| Feb 23, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Feb 22, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 999,999 | +0.00(+0.00%) |
| Feb 21, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 500,000 | +0.00(+0.00%) |
| Feb 16, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Feb 13, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Feb 08, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Feb 03, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Feb 01, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Jan 24, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Jan 23, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,700,000 | +0.00(+0.00%) |
| Jan 20, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,064,400 | +0.00(+9900.00%) |
| Jan 12, 2017 | 0.0000 | 0.0000 | 0.0000 | 0 | -0.00(-99.00%) | |
| Jan 11, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,400,000 | +0.00(+0.00%) |
| Jan 05, 2017 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 30, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 29, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 500,000 | +0.00(+0.00%) |
| Dec 21, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 20, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,420,000 | +0.00(+900.00%) |
| Dec 15, 2016 | 0.0000 | 0.0000 | 0.0000 | 0 | -0.00(-90.00%) | |
| Dec 08, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 06, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 05, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,000,000 | +0.00(+0.00%) |
| Dec 02, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,400,000 | +0.00(+0.00%) |
| Dec 01, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 26,300,000 | +0.00(+0.00%) |
| Nov 30, 2016 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 168,228,160 | +0.00(+0.00%) |
| Nov 22, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Nov 18, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Nov 14, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Nov 08, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Nov 07, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,999,000 | +0.00(+0.00%) |
| Nov 03, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Oct 31, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Oct 28, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 167,300 | +0.00(+0.00%) |
| Oct 21, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Oct 18, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Oct 07, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Oct 06, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,815,000 | +0.00(+0.00%) |
| Oct 04, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Oct 03, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,300,000 | +0.00(+0.00%) |
| Sep 27, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,500,000 | +0.00(+0.00%) |
| Sep 26, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,500,000 | +0.00(+0.00%) |
| Sep 13, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Sep 12, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 500,000 | +0.00(+0.00%) |
| Sep 08, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Sep 06, 2016 | 0.0001 | 0.0001 | 0.0001 | 15 | +0.00(+0.00%) | |
| Aug 30, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Aug 26, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Aug 23, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Aug 19, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Aug 18, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,270,198 | +0.00(+0.00%) |
| Aug 16, 2016 | 0.0001 | 0.0001 | 0.0001 | 1 | +0.00(+0.00%) | |
| Aug 10, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Aug 09, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,000,000 | +0.00(+0.00%) |
| Aug 08, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 600 | +0.00(+0.00%) |
| Aug 04, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Aug 02, 2016 | 0.0001 | 0.0001 | 0.0001 | 80 | +0.00(+0.00%) | |
| Aug 01, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 279,900 | +0.00(+0.00%) |
| Jul 29, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 250,000 | +0.00(+0.00%) |
| Jul 26, 2016 | 0.0001 | 0.0001 | 0.0001 | 1 | +0.00(+0.00%) | |
| Jul 20, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Jul 19, 2016 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 8,100,000 | +0.00(+0.00%) |
| Jul 15, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Jul 14, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 211,002 | +0.00(+0.00%) |
| Jul 13, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 500,000 | +0.00(+0.00%) |
| Jul 12, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,000,000 | +0.00(+0.00%) |
| Jul 11, 2016 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 9,063,000 | -0.00(-50.00%) |
| Jul 08, 2016 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 5,109,000 | +0.00(+100.00%) |
| 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%) |
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.