Messaben Corp. (MSBN)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0002

0.0000

(0.00%)

A partir del 12:06PM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	0.0002	0.0002	0.0002	0.0002	0.0002	8,000
07 may 2024	0.0009	0.0009	0.0009	0.0009	0.0009	10,000
06 may 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
03 may 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
02 may 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
01 may 2024	0.0010	0.0018	0.0009	0.0018	0.0018	31,500
30 abr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
29 abr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
26 abr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
25 abr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
24 abr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
23 abr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
22 abr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
19 abr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	500
18 abr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
17 abr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
16 abr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 abr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 abr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 abr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
10 abr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 abr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,050
08 abr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
05 abr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
04 abr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
03 abr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
02 abr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
01 abr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
28 mar 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
27 mar 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
26 mar 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
25 mar 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
22 mar 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
21 mar 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
20 mar 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
19 mar 2024	0.0165	0.0165	0.0011	0.0011	0.0011	30,800
18 mar 2024	0.0213	0.0213	0.0213	0.0213	0.0213	509
15 mar 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
14 mar 2024	0.0165	0.0165	0.0165	0.0165	0.0165	335
13 mar 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
12 mar 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
11 mar 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
08 mar 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
07 mar 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
06 mar 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
05 mar 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
04 mar 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
01 mar 2024	0.0165	0.0165	0.0165	0.0165	0.0165	10,000
29 feb 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
28 feb 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
27 feb 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
26 feb 2024	0.0213	0.0213	0.0213	0.0213	0.0213	500
23 feb 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
22 feb 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
21 feb 2024	0.0165	0.0165	0.0165	0.0165	0.0165	2,375
20 feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
16 feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
15 feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
14 feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
13 feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
12 feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	150
09 feb 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
08 feb 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
07 feb 2024	0.0165	0.0165	0.0165	0.0165	0.0165	100
06 feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	13,279
05 feb 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
02 feb 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
01 feb 2024	0.0249	0.0249	0.0249	0.0249	0.0249	818
31 ene 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
30 ene 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
29 ene 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
26 ene 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
25 ene 2024	0.0271	0.0271	0.0271	0.0271	0.0271	575
24 ene 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
23 ene 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
22 ene 2024	0.0165	0.0165	0.0165	0.0165	0.0165	1,293
19 ene 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 ene 2024	0.0170	0.0170	0.0170	0.0170	0.0170	3,083
17 ene 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
16 ene 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
12 ene 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
11 ene 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
10 ene 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
09 ene 2024	0.0165	0.0165	0.0165	0.0165	0.0165	2,000
08 ene 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
05 ene 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
04 ene 2024	0.0170	0.0170	0.0165	0.0165	0.0165	60,000
03 ene 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 ene 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
29 dic 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 dic 2023	0.0278	0.0278	0.0180	0.0180	0.0180	10,000
27 dic 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
26 dic 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
22 dic 2023	0.0165	0.0165	0.0165	0.0165	0.0165	20,985
21 dic 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,200
20 dic 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 dic 2023	0.0171	0.0171	0.0170	0.0170	0.0170	24,052
18 dic 2023	0.0171	0.0171	0.0171	0.0171	0.0171	-
15 dic 2023	0.0171	0.0171	0.0171	0.0171	0.0171	-
14 dic 2023	0.0171	0.0171	0.0171	0.0171	0.0171	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,211.39+23.72(+0.46%)

Dow Jones39,379.65+323.26(+0.83%)

Nasdaq16,347.23+44.47(+0.27%)

Russell 20002,070.43+15.29(+0.74%)

Petróleo79.46+0.47(+0.60%)

Oro2,343.10+20.80(+0.90%)

Messaben Corp. (MSBN)

S&P 500
5,211.39
+23.72(+0.46%)

Dow Jones
39,379.65
+323.26(+0.83%)

Nasdaq
16,347.23
+44.47(+0.27%)

Russell 2000
2,070.43
+15.29(+0.74%)

Petróleo
79.46
+0.47(+0.60%)

Oro
2,343.10
+20.80(+0.90%)