Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metrospaces Inc (OP: MSPC )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.0004 0.0006 0.0004 0.0005 39,866,136 +0.00(+0.00%)
Apr 27, 2018 0.0006 0.0006 0.0004 0.0005 129,488,224 -0.00(-16.67%)
Apr 26, 2018 0.0006 0.0006 0.0005 0.0006 28,709,296 +0.00(+0.00%)
Apr 25, 2018 0.0006 0.0007 0.0005 0.0006 194,818,080 +0.00(+0.00%)
Apr 24, 2018 0.0006 0.0006 0.0004 0.0006 168,699,792 +0.00(+0.00%)
Apr 23, 2018 0.0006 0.0006 0.0005 0.0006 50,770,252 +0.00(+0.00%)
Apr 20, 2018 0.0006 0.0006 0.0005 0.0006 73,183,328 +0.00(+9.09%)
Apr 19, 2018 0.0006 0.0007 0.0005 0.0006 139,747,776 -0.00(-21.43%)
Apr 18, 2018 0.0008 0.0008 0.0006 0.0007 227,577,600 -0.00(-6.67%)
Apr 17, 2018 0.0006 0.0008 0.0005 0.0008 416,987,616 +0.00(+25.00%)
Apr 16, 2018 0.0005 0.0007 0.0005 0.0006 44,853,684 -0.00(-14.29%)
Apr 13, 2018 0.0006 0.0007 0.0005 0.0007 79,295,216 +0.00(+7.69%)
Apr 12, 2018 0.0006 0.0007 0.0005 0.0006 199,957,392 +0.00(+8.33%)
Apr 11, 2018 0.0007 0.0007 0.0005 0.0006 218,467,424 -0.00(-14.29%)
Apr 10, 2018 0.0007 0.0008 0.0006 0.0007 86,204,576 -0.00(-1.41%)
Apr 09, 2018 0.0008 0.0008 0.0006 0.0007 107,288,016 -0.00(-11.25%)
Apr 06, 2018 0.0008 0.0009 0.0006 0.0008 296,419,008 +0.00(+14.29%)
Apr 05, 2018 0.0008 0.0008 0.0006 0.0007 87,451,968 -0.00(-12.50%)
Apr 04, 2018 0.0009 0.0009 0.0006 0.0008 180,974,176 -0.00(-11.11%)
Apr 03, 2018 0.0008 0.0009 0.0007 0.0009 324,219,200 +0.00(+0.00%)
Apr 02, 2018 0.0010 0.0011 0.0008 0.0009 328,725,408 -0.00(-10.00%)
Mar 29, 2018 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Mar 28, 2018 0.0010 0.0010 0.0007 0.0009 179,869,776 -0.00(-10.00%)
Mar 27, 2018 0.0010 0.0011 0.0008 0.0010 327,870,112 +0.00(+0.00%)
Mar 26, 2018 0.0008 0.0010 0.0007 0.0010 206,521,696 +0.00(+25.00%)
Mar 23, 2018 0.0008 0.0009 0.0006 0.0008 238,827,408 +0.00(+0.00%)
Mar 22, 2018 0.0008 0.0009 0.0007 0.0008 182,748,016 -0.00(-11.11%)
Mar 21, 2018 0.0007 0.0010 0.0006 0.0009 539,169,472 +0.00(+28.57%)
Mar 20, 2018 0.0010 0.0010 0.0007 0.0007 516,560,192 -0.00(-30.00%)
Mar 19, 2018 0.0010 0.0011 0.0008 0.0010 354,480,992 +0.00(+0.00%)
Mar 16, 2018 0.0011 0.0014 0.0009 0.0010 984,747,264 +0.00(+0.00%)
Mar 15, 2018 0.0006 0.0012 0.0005 0.0010 1,177,001,856 +0.00(+66.67%)
Mar 14, 2018 0.0008 0.0009 0.0005 0.0006 1,018,867,200 -0.00(-25.00%)
Mar 13, 2018 0.0008 0.0008 0.0005 0.0008 1,393,345,536 +0.00(+0.00%)
Mar 12, 2018 0.0013 0.0014 0.0006 0.0008 2,226,059,264 -0.00(-27.27%)
Mar 09, 2018 0.0019 0.0019 0.0010 0.0011 1,978,962,944 -0.00(-31.25%)
Mar 08, 2018 0.0021 0.0025 0.0014 0.0016 1,475,855,872 -0.00(-36.00%)
Mar 07, 2018 0.0020 0.0029 0.0019 0.0025 1,142,638,464 +0.00(+35.14%)
Mar 06, 2018 0.0011 0.0019 0.0008 0.0019 1,118,118,784 +0.00(+68.18%)
Mar 05, 2018 0.0011 0.0014 0.0009 0.0011 1,568,652,416 +0.00(+37.50%)
Mar 02, 2018 0.0006 0.0009 0.0005 0.0008 1,068,371,136 +0.00(+33.33%)
Mar 01, 2018 0.0004 0.0006 0.0003 0.0006 1,005,212,352 +0.00(+50.00%)
Feb 28, 2018 0.0004 0.0004 0.0002 0.0004 473,301,120 +0.00(+0.00%)
Feb 27, 2018 0.0004 0.0005 0.0003 0.0004 584,032,768 +0.00(+0.00%)
Feb 26, 2018 0.0005 0.0006 0.0003 0.0004 732,891,328 -0.00(-20.00%)
Feb 23, 2018 0.0004 0.0006 0.0003 0.0005 845,154,560 +0.00(+0.00%)
Feb 22, 2018 0.0005 1,279,010,560 +0.00(+66.67%)
Feb 21, 2018 0.0003 0.0004 0.0002 0.0003 1,233,542,912 +0.00(+0.00%)
Feb 20, 2018 0.0002 0.0003 0.0001 0.0003 1,926,358,528 +0.00(+200.00%)
Feb 16, 2018 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Feb 15, 2018 0.0001 0.0002 0.0001 0.0002 1,019,281,856 +0.00(+100.00%)
Feb 14, 2018 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Feb 13, 2018 0.0001 0.0001 0.0001 0.0001 13,100,000 +0.00(+0.00%)
Feb 12, 2018 0.0001 0.0001 0.0001 0.0001 14,403,996 +0.00(+0.00%)
Feb 09, 2018 0.0001 0.0001 0.0001 0.0001 3,300,000 +0.00(+0.00%)
Feb 08, 2018 0.0001 0.0001 0.0001 0.0001 150,000 +0.00(+0.00%)
Feb 07, 2018 0.0001 0.0001 0.0001 0.0001 1,450,000 +0.00(+0.00%)
Feb 02, 2018 0.0001 0.0001 0.0001 0 +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.