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

Masterbeat Corp (OP: MSTO )

N/A UNCHANGED
Last Price Updated: 12:45 PM EDT, May 30, 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 (%)
Aug 29, 2019 0.0500 0.0500 0.0500 0 -0.01(-21.87%)
Aug 28, 2019 0.0640 0.0640 0.0640 0.0640 15,520 +0.01(+9.78%)
Aug 27, 2019 0.0520 0.0800 0.0520 0.0583 15,260 +0.01(+14.09%)
Aug 26, 2019 0.0840 0.0840 0.0410 0.0511 207,250 -0.03(-39.81%)
Aug 23, 2019 0.0635 0.0849 0.0635 0.0849 27,300 +0.02(+21.63%)
Aug 22, 2019 0.0635 0.0698 0.0635 0.0698 55,000 +0.00(+5.76%)
Aug 21, 2019 0.0575 0.0780 0.0570 0.0660 61,085 -0.01(-15.38%)
Aug 20, 2019 0.0551 0.0780 0.0550 0.0780 127,250 +0.03(+52.94%)
Aug 19, 2019 0.0800 0.0800 0.0500 0.0510 67,107 -0.03(-36.25%)
Aug 16, 2019 0.0817 0.0817 0.0600 0.0800 15,900 +0.00(+4.17%)
Aug 15, 2019 0.0650 0.0848 0.0600 0.0768 260,958 +0.01(+20.00%)
Aug 14, 2019 0.0619 0.0640 0.0500 0.0640 43,500 +0.00(+3.39%)
Aug 12, 2019 0.0619 0.0619 0.0619 0.0619 1,000 +0.02(+54.75%)
Aug 08, 2019 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Aug 07, 2019 0.0400 0.0660 0.0400 0.0650 10,725 +0.03(+62.50%)
Aug 06, 2019 0.0670 0.0670 0.0400 0.0400 4,220 -0.03(-38.46%)
Aug 05, 2019 0.0660 0.0660 0.0650 0.0650 3,500 -0.00(-2.99%)
Aug 01, 2019 0.0670 0.0670 0.0670 0 -0.00(-4.29%)
Jul 31, 2019 0.0410 0.0700 0.0410 0.0700 1,250 +0.01(+10.24%)
Jul 30, 2019 0.0780 0.0800 0.0410 0.0635 192,020 +0.00(+7.99%)
Jul 29, 2019 0.0550 0.0588 0.0550 0.0588 10,900 -0.02(-26.50%)
Jul 26, 2019 0.0750 0.0800 0.0750 0.0800 2,600 +0.01(+6.67%)
Jul 25, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jul 24, 2019 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jul 23, 2019 0.0820 0.0820 0.0750 0.0750 51,290 +0.01(+13.98%)
Jul 22, 2019 0.0760 0.0760 0.0555 0.0658 10,900 -0.01(-11.08%)
Jul 19, 2019 0.0740 0.0750 0.0730 0.0740 17,500 +0.00(+1.37%)
Jul 18, 2019 0.0550 0.0730 0.0550 0.0730 2,849 -0.00(-2.67%)
Jul 17, 2019 0.0750 0.0750 0.0750 0.0750 5,160 +0.00(+4.75%)
Jul 16, 2019 0.0520 0.0750 0.0500 0.0716 41,471 +0.01(+7.67%)
Jul 15, 2019 0.0665 0.0665 0.0665 0.0665 5,000 +0.01(+10.83%)
Jul 12, 2019 0.0680 0.0810 0.0600 0.0600 17,200 -0.02(-25.93%)
Jul 11, 2019 0.0732 0.0810 0.0732 0.0810 1,000 -0.00(-1.22%)
Jul 10, 2019 0.0586 0.0820 0.0500 0.0820 79,548 +0.03(+46.17%)
Jul 09, 2019 0.0410 0.0586 0.0410 0.0561 3,750 -0.00(-4.27%)
Jul 08, 2019 0.0400 0.0586 0.0400 0.0586 10,508 +0.00(+6.55%)
Jul 05, 2019 0.0586 0.0586 0.0550 0.0550 22,300 -0.00(-6.14%)
Jul 03, 2019 0.0600 0.0779 0.0501 0.0586 99,200 -0.00(-2.33%)
Jul 02, 2019 0.0593 0.0600 0.0593 0.0600 2,667 +0.00(+0.00%)
Jul 01, 2019 0.0400 0.0600 0.0400 0.0600 29,139 +0.00(+0.17%)
Jun 28, 2019 0.0509 0.0600 0.0401 0.0599 85,200 -0.01(-13.19%)
Jun 27, 2019 0.0747 0.0747 0.0670 0.0690 12,044 +0.01(+15.00%)
Jun 26, 2019 0.0550 0.0848 0.0550 0.0600 151,782 +0.00(+9.09%)
Jun 25, 2019 0.0500 0.0550 0.0410 0.0550 22,730 -0.00(-8.03%)
Jun 24, 2019 0.0431 0.0598 0.0431 0.0598 1,500 +0.01(+13.04%)
Jun 21, 2019 0.0750 0.0750 0.0440 0.0529 36,800 -0.01(-11.83%)
Jun 20, 2019 0.0541 0.0793 0.0430 0.0600 235,080 -0.03(-33.33%)
Jun 19, 2019 0.0900 0.1349 0.0502 0.0900 176,686 -0.05(-33.33%)
Jun 18, 2019 0.1800 0.2000 0.1000 0.1350 229,650 -0.01(-10.00%)
Jun 17, 2019 0.2195 0.3500 0.1400 0.1500 413,301 -0.08(-34.78%)
Jun 14, 2019 0.0700 0.2300 0.0700 0.2300 381,200 +0.17(+310.71%)
Jun 13, 2019 0.0600 0.1100 0.0560 0.0560 133,194 -0.00(-2.61%)
Jun 12, 2019 0.0380 0.0600 0.0350 0.0575 47,500 -0.01(-11.54%)
Jun 11, 2019 0.0250 0.0700 0.0250 0.0650 426,470 +0.04(+128.07%)
Jun 10, 2019 0.0100 0.0400 0.0100 0.0285 111,166 +0.02(+119.23%)
Jun 07, 2019 0.0090 0.0160 0.0090 0.0130 444,800 +0.01(+85.71%)
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.