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

(TSV: MSCL )

0.5600 UNCHANGED
Last Price Updated: 3:08 PM EST, Feb 14, 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 (%)
Jan 31, 2024 0.5300 0.5300 0.5000 0.5000 58,300 -0.01(-1.96%)
Jan 30, 2024 0.5100 0.5200 0.5000 0.5100 17,070 -0.01(-1.92%)
Jan 29, 2024 0.5100 0.5200 0.4850 0.5200 48,300 +0.05(+10.64%)
Jan 26, 2024 0.4700 0.4700 0.4700 0.4700 14,520 +0.01(+3.30%)
Jan 25, 2024 0.5000 0.5000 0.4550 0.4550 122,850 -0.04(-9.00%)
Jan 24, 2024 0.5200 0.5300 0.5000 0.5000 142,663 +0.01(+2.04%)
Jan 23, 2024 0.5500 0.5500 0.4900 0.4900 56,500 -0.06(-10.91%)
Jan 22, 2024 0.4900 0.5900 0.4900 0.5500 100,722 +0.07(+13.40%)
Jan 19, 2024 0.4850 0.4850 0.4750 0.4850 22,500 +0.00(+0.00%)
Jan 18, 2024 0.5300 0.6100 0.4850 0.4850 183,463 -0.04(-6.73%)
Jan 17, 2024 0.4600 0.5800 0.4600 0.5200 517,240 +0.06(+13.04%)
Jan 16, 2024 0.4800 0.4800 0.4600 0.4600 47,783 +0.01(+2.22%)
Jan 15, 2024 0.4500 0.4500 0.4500 0.4500 2,000 -0.01(-2.17%)
Jan 12, 2024 0.4500 0.4600 0.4500 0.4600 15,500 -0.01(-1.08%)
Jan 11, 2024 0.4500 0.4650 0.4500 0.4650 38,000 +0.01(+2.20%)
Jan 10, 2024 0.4650 0.4650 0.4550 0.4550 42,000 +0.01(+1.11%)
Jan 09, 2024 0.4600 0.4600 0.4500 0.4500 19,140 -0.01(-1.10%)
Jan 08, 2024 0.4600 0.4600 0.4550 0.4550 12,000 -0.01(-1.09%)
Jan 05, 2024 0.4700 0.4700 0.4600 0.4600 17,000 +0.00(+0.00%)
Jan 04, 2024 0.4700 0.4700 0.4600 0.4600 42,500 -0.01(-2.13%)
Jan 03, 2024 0.4600 0.4700 0.4600 0.4700 56,307 +0.02(+4.44%)
Jan 02, 2024 0.4500 0.4500 0.4500 0.4500 19,500 +0.02(+4.65%)
Dec 29, 2023 0.4300 0 +0.01(+2.38%)
Dec 28, 2023 0.4200 0.4200 0.4200 0.4200 16,500 +0.01(+2.44%)
Dec 27, 2023 0.4450 0.4500 0.4100 0.4100 65,000 +0.00(+1.23%)
Dec 22, 2023 0.4050 0 -0.01(-3.57%)
Dec 21, 2023 0.4300 0.4300 0.4000 0.4200 83,100 +0.00(+0.00%)
Dec 20, 2023 0.4400 0.4400 0.4200 0.4200 42,200 -0.04(-8.70%)
Dec 19, 2023 0.4500 0.4600 0.4500 0.4600 41,500 +0.01(+2.22%)
Dec 18, 2023 0.4700 0.4700 0.4500 0.4500 36,500 -0.03(-7.22%)
Dec 15, 2023 0.4700 0.4850 0.4500 0.4850 46,851 +0.01(+1.04%)
Dec 14, 2023 0.4700 0.4800 0.4700 0.4800 3,500 +0.02(+4.35%)
Dec 13, 2023 0.4600 0.4600 0.4500 0.4600 14,500 +0.00(+0.00%)
Dec 11, 2023 0.4600 0 +0.04(+9.52%)
Dec 08, 2023 0.4500 0.4500 0.4200 0.4200 92,500 -0.03(-6.67%)
Dec 07, 2023 0.4500 0.4500 0.4300 0.4500 8,000 +0.00(+0.00%)
Dec 06, 2023 0.4300 0.4500 0.4300 0.4500 28,500 +0.00(+0.00%)
Dec 05, 2023 0.4550 0.4550 0.4500 0.4500 35,551 +0.00(+0.00%)
Dec 04, 2023 0.4750 0.4750 0.4500 0.4500 7,500 -0.02(-5.26%)
Dec 01, 2023 0.4750 0.4800 0.4750 0.4750 110,900 -0.03(-5.00%)
Nov 30, 2023 0.5000 0.5000 0.5000 0.5000 2,380 +0.01(+2.04%)
Nov 29, 2023 0.4900 0.4900 0.4900 0.4900 1,500 +0.01(+2.08%)
Nov 28, 2023 0.4800 0.4800 0.4800 0.4800 19,981 +0.01(+2.13%)
Nov 27, 2023 0.4850 0.5000 0.4700 0.4700 10,526 -0.01(-2.08%)
Nov 24, 2023 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Nov 23, 2023 0.4850 0.5000 0.4800 0.4800 21,500 +0.01(+1.05%)
Nov 22, 2023 0.5000 0.5000 0.4700 0.4750 19,900 -0.03(-5.00%)
Nov 21, 2023 0.5000 0.5000 0.5000 0.5000 88,500 +0.00(+0.00%)
Nov 20, 2023 0.4300 0.5000 0.4300 0.5000 91,500 +0.06(+13.64%)
Nov 17, 2023 0.4850 0.4850 0.4400 0.4400 17,191 -0.03(-6.38%)
Nov 16, 2023 0.3650 0.4700 0.3500 0.4700 189,000 +0.12(+34.29%)
Nov 15, 2023 0.3500 0.3500 0.3500 0.3500 5,850 +0.00(+0.00%)
Nov 14, 2023 0.3050 0.3500 0.2900 0.3500 84,424 +0.05(+16.67%)
Nov 13, 2023 0.2950 0.3000 0.2950 0.3000 11,979 -0.01(-3.23%)
Nov 10, 2023 0.3050 0.3150 0.2950 0.3100 68,800 -0.01(-1.59%)
Nov 09, 2023 0.3350 0.3350 0.3150 0.3150 125,000 -0.02(-5.97%)
Nov 08, 2023 0.3500 0.3500 0.3350 0.3350 30,000 -0.01(-4.29%)
Nov 07, 2023 0.3600 0.3600 0.3500 0.3500 16,000 +0.00(+0.00%)
Nov 06, 2023 0.3100 0.3800 0.3100 0.3500 88,220 +0.01(+2.94%)
Nov 03, 2023 0.3480 0.3480 0.3400 0.3400 12,500 -0.02(-5.56%)
Nov 02, 2023 0.3400 0.3700 0.3400 0.3600 48,500 +0.02(+4.35%)
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.