New Zealand markets open in 19 minutes

Metrospaces, Inc. (MSPC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0002-0.0001 (-33.33%)
As of 03:25PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.00030.00040.00030.00020.000248,660,585
24 Jan 20220.00030.00040.00020.00030.0003165,749,653
21 Jan 20220.00040.00040.00030.00040.000434,607,044
20 Jan 20220.00040.00040.00030.00040.000475,473,175
19 Jan 20220.00030.00040.00020.00040.0004295,077,371
18 Jan 20220.00030.00030.00020.00020.0002108,617,374
14 Jan 20220.00030.00030.00020.00030.0003166,666,945
13 Jan 20220.00040.00040.00020.00030.0003113,579,325
12 Jan 20220.00030.00040.00020.00040.0004162,667,705
11 Jan 20220.00030.00040.00020.00030.0003456,193,248
10 Jan 20220.00030.00040.00030.00030.000322,272,254
07 Jan 20220.00040.00040.00030.00030.000346,603,187
06 Jan 20220.00040.00040.00020.00040.0004184,727,054
05 Jan 20220.00040.00040.00030.00030.0003123,753,583
04 Jan 20220.00040.00040.00030.00040.0004100,105,835
03 Jan 20220.00030.00040.00020.00040.0004293,554,365
31 Dec 20210.00040.00040.00020.00030.0003194,259,537
30 Dec 20210.00030.00040.00020.00040.0004248,476,915
29 Dec 20210.00030.00030.00020.00030.000350,270,514
28 Dec 20210.00030.00030.00020.00030.000376,889,353
27 Dec 20210.00030.00030.00020.00030.000347,552,910
23 Dec 20210.00030.00030.00020.00030.0003190,869,214
22 Dec 20210.00020.00030.00020.00030.0003268,480,641
21 Dec 20210.00030.00040.00020.00020.0002329,442,151
20 Dec 20210.00040.00040.00030.00030.0003135,001,415
17 Dec 20210.00040.00040.00030.00040.0004380,085,256
16 Dec 20210.00040.00040.00030.00040.000459,450,619
15 Dec 20210.00040.00040.00030.00030.000349,976,326
14 Dec 20210.00030.00040.00020.00030.0003587,962,765
13 Dec 20210.00030.00030.00020.00030.000372,878,670
10 Dec 20210.00030.00030.00020.00030.000341,591,676
09 Dec 20210.00030.00030.00020.00030.0003138,067,758
08 Dec 20210.00020.00030.00020.00020.000265,215,333
07 Dec 20210.00030.00030.00020.00030.0003120,343,768
06 Dec 20210.00030.00030.00020.00030.0003233,610,592
03 Dec 20210.00030.00030.00020.00030.000377,464,196
02 Dec 20210.00020.00030.00020.00030.0003154,227,357
01 Dec 20210.00030.00030.00020.00030.0003120,661,052
30 Nov 20210.00040.00040.00020.00030.0003136,942,961
29 Nov 20210.00040.00040.00030.00030.0003324,177,200
26 Nov 20210.00030.00040.00030.00030.000318,567,506
24 Nov 20210.00040.00040.00030.00040.0004133,870,348
23 Nov 20210.00040.00040.00030.00030.000325,986,608
22 Nov 20210.00040.00040.00030.00040.0004151,094,879
19 Nov 20210.00040.00040.00030.00040.0004118,017,382
18 Nov 20210.00040.00040.00030.00030.0003156,667,552
17 Nov 20210.00040.00040.00030.00030.0003186,236,953
16 Nov 20210.00030.00040.00030.00040.0004169,886,849
15 Nov 20210.00050.00050.00030.00030.0003698,049,730
12 Nov 20210.00050.00050.00040.00050.000590,587,525
11 Nov 20210.00050.00050.00040.00050.000579,371,202
10 Nov 20210.00040.00050.00040.00050.0005146,262,264
09 Nov 20210.00050.00060.00040.00050.0005447,282,001
08 Nov 20210.00050.00060.00050.00050.0005330,882,303
05 Nov 20210.00050.00060.00050.00060.0006186,054,461
04 Nov 20210.00060.00060.00050.00060.0006133,211,592
03 Nov 20210.00060.00070.00050.00060.0006594,100,680
02 Nov 20210.00070.00070.00060.00070.0007100,996,161
01 Nov 20210.00070.00080.00060.00070.0007113,716,742
29 Oct 20210.00070.00070.00060.00070.0007166,856,024
28 Oct 20210.00070.00080.00060.00070.0007218,267,987
27 Oct 20210.00070.00080.00060.00070.0007469,734,518
26 Oct 20210.00090.00090.00070.00080.0008695,187,346
25 Oct 20210.00090.00090.00080.00090.0009109,156,094
22 Oct 20210.00080.00090.00080.00090.0009216,811,865
21 Oct 20210.00080.00090.00080.00080.0008104,013,695
20 Oct 20210.00080.00100.00080.00090.0009103,764,590
19 Oct 20210.00090.00100.00080.00090.0009113,460,056
18 Oct 20210.00100.00100.00080.00100.0010258,767,096
15 Oct 20210.00090.00100.00090.00100.0010121,652,408
14 Oct 20210.00100.00110.00090.00100.001081,062,949
13 Oct 20210.00100.00120.00090.00100.0010928,427,292
12 Oct 20210.00090.00100.00080.00090.0009191,287,151
11 Oct 20210.00100.00100.00080.00080.000892,580,065
08 Oct 20210.00090.00090.00080.00090.000958,847,973
07 Oct 20210.00100.00100.00090.00100.001057,400,778
06 Oct 20210.00100.00100.00080.00090.000982,993,892
05 Oct 20210.00100.00100.00080.00100.0010132,632,774
04 Oct 20210.00090.00100.00080.00090.0009170,802,458
01 Oct 20210.00100.00100.00080.00090.0009117,228,314
30 Sep 20210.00080.00100.00070.00090.0009365,451,114
29 Sep 20210.00080.00090.00070.00070.0007261,078,069
28 Sep 20210.00090.00090.00070.00080.0008273,276,418
27 Sep 20210.00090.00090.00080.00080.0008113,413,433
24 Sep 20210.00080.00090.00070.00080.0008182,746,080
23 Sep 20210.00080.00090.00070.00080.0008343,969,572
22 Sep 20210.00070.00080.00060.00070.0007572,842,663
21 Sep 20210.00070.00070.00060.00060.0006205,198,978
20 Sep 20210.00070.00080.00060.00070.0007472,853,781
17 Sep 20210.00090.00090.00070.00080.000818,641,606
16 Sep 20210.00080.00100.00070.00090.0009100,422,209
15 Sep 20210.00080.00090.00070.00080.0008572,100,379
14 Sep 20210.00100.00100.00080.00090.0009592,838,636
13 Sep 20210.00100.00100.00080.00100.0010137,154,614
10 Sep 20210.00100.00100.00080.00100.0010406,169,890
09 Sep 20210.00110.00120.00080.00100.00101,042,161,919
08 Sep 20210.00120.00130.00110.00120.0012670,656,273
07 Sep 20210.00130.00130.00110.00120.0012161,988,413
03 Sep 20210.00120.00130.00120.00120.0012219,816,715
02 Sep 20210.00130.00130.00120.00130.0013110,820,568
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...