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 (%)
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%)
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
.