Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: MSRM )

0.0165 -0.0035 (-17.50%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 22, 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 (%)
Feb 29, 2024 0.0270 0.0270 0.0221 0.0221 29,900 +0.00(+0.00%)
Feb 28, 2024 0.0225 0.0270 0.0171 0.0221 14,500 -0.00(-11.60%)
Feb 27, 2024 0.0262 0.0262 0.0200 0.0250 18,436 +0.00(+19.05%)
Feb 26, 2024 0.0279 0.0279 0.0210 0.0210 18,958 -0.00(-14.29%)
Feb 23, 2024 0.0245 0.0245 0.0245 0.0245 100 +0.00(+16.67%)
Feb 22, 2024 0.0231 0.0231 0.0210 0.0210 30,333 +0.00(+0.00%)
Feb 21, 2024 0.0246 0.0246 0.0210 0.0210 33,005 -0.01(-25.00%)
Feb 20, 2024 0.0280 0.0300 0.0260 0.0280 108,500 +0.00(+12.00%)
Feb 16, 2024 0.0222 0.0250 0.0210 0.0250 46,440 +0.00(+19.62%)
Feb 15, 2024 0.0200 0.0231 0.0200 0.0209 77,502 +0.00(+4.50%)
Feb 14, 2024 0.0255 0.0255 0.0200 0.0200 15,760 -0.00(-0.50%)
Feb 13, 2024 0.0228 0.0255 0.0201 0.0201 34,000 +0.00(+0.00%)
Feb 12, 2024 0.0250 0.0255 0.0201 0.0201 46,075 +0.00(+0.00%)
Feb 09, 2024 0.0270 0.0270 0.0201 0.0201 63,930 -0.00(-4.74%)
Feb 08, 2024 0.0270 0.0270 0.0211 0.0211 771,816 -0.01(-21.85%)
Feb 07, 2024 0.0320 0.0320 0.0235 0.0270 218,744 -0.00(-12.90%)
Feb 06, 2024 0.0351 0.0355 0.0310 0.0310 12,705 -0.01(-19.06%)
Feb 05, 2024 0.0440 0.0440 0.0300 0.0383 260,033 -0.01(-12.95%)
Feb 02, 2024 0.0369 0.0440 0.0369 0.0440 7,033 +0.01(+46.67%)
Feb 01, 2024 0.0350 0.0350 0.0300 0.0300 11,155 -0.00(-7.69%)
Jan 31, 2024 0.0325 0.0325 0.0325 0.0325 500 +0.00(+8.33%)
Jan 30, 2024 0.0325 0.0325 0.0300 0.0300 56,029 -0.01(-14.29%)
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-8.14%)
Jan 26, 2024 0.0388 0.0388 0.0350 0.0381 21,359 +0.00(+0.26%)
Jan 25, 2024 0.0380 0.0400 0.0370 0.0380 98,200 -0.00(-5.00%)
Jan 24, 2024 0.0450 0.0450 0.0400 0.0400 925 -0.00(-9.09%)
Jan 22, 2024 0.0440 0 +0.00(+7.84%)
Jan 19, 2024 0.0408 0.0408 0.0408 0.0408 1,500 -0.00(-1.92%)
Jan 17, 2024 0.0416 0 +0.00(+7.49%)
Jan 16, 2024 0.0387 0.0387 0.0374 0.0387 14,750 -0.00(-1.02%)
Jan 12, 2024 0.0400 0.0400 0.0380 0.0391 53,400 +0.00(+2.89%)
Jan 11, 2024 0.0380 0.0380 0.0380 0.0380 1,081 -0.00(-5.00%)
Jan 10, 2024 0.0408 0.0408 0.0383 0.0400 53,900 -0.00(-1.96%)
Jan 09, 2024 0.0400 0.0418 0.0378 0.0408 40,800 -0.00(-7.27%)
Jan 08, 2024 0.0440 0.0440 0.0440 0.0440 250 +0.00(+9.18%)
Jan 05, 2024 0.0425 0.0425 0.0385 0.0403 23,050 -0.00(-3.36%)
Jan 03, 2024 0.0417 0 +0.00(+8.31%)
Jan 02, 2024 0.0370 0.0400 0.0365 0.0385 38,125 +0.00(+4.05%)
Dec 29, 2023 0.0376 0.0400 0.0361 0.0370 24,803 +0.00(+12.12%)
Dec 28, 2023 0.0330 0.0330 0.0330 0.0330 1,000 -0.01(-15.38%)
Dec 27, 2023 0.0390 0.0390 0.0390 0.0390 270 -0.00(-2.50%)
Dec 26, 2023 0.0330 0.0400 0.0330 0.0400 10,000 -0.00(-3.61%)
Dec 22, 2023 0.0420 0.0420 0.0383 0.0415 2,900 -0.00(-1.19%)
Dec 21, 2023 0.0400 0.0420 0.0400 0.0420 15,300 +0.00(+5.00%)
Dec 20, 2023 0.0450 0.0550 0.0400 0.0400 1,800 +0.00(+0.00%)
Dec 19, 2023 0.0400 0.0500 0.0400 0.0400 23,600 +0.00(+0.00%)
Dec 15, 2023 0.0400 50 +0.00(+3.90%)
Dec 14, 2023 0.0370 0.0385 0.0300 0.0385 125,030 +0.01(+24.19%)
Dec 13, 2023 0.0330 0.0330 0.0300 0.0310 103,400 -0.00(-8.82%)
Dec 12, 2023 0.0340 0.0340 0.0340 0.0340 3,000 -0.00(-6.59%)
Dec 11, 2023 0.0353 0.0385 0.0341 0.0364 3,286 -0.00(-5.45%)
Dec 08, 2023 0.0385 0.0385 0.0385 0.0385 3,500 -0.00(-3.75%)
Dec 07, 2023 0.0400 0.0400 0.0330 0.0400 22,414 +0.00(+0.00%)
Dec 06, 2023 0.0445 0.0445 0.0400 0.0400 20,750 -0.00(-10.11%)
Dec 05, 2023 0.0450 0.0450 0.0405 0.0445 12,500 -0.00(-9.37%)
Dec 04, 2023 0.0510 0.0517 0.0450 0.0491 27,950 +0.00(+9.11%)
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.