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 (%)
Feb 14, 2024 0.5600 0 +0.01(+1.82%)
Feb 13, 2024 0.5300 0.5600 0.5300 0.5500 15,000 +0.02(+3.77%)
Feb 12, 2024 0.5300 0.5700 0.5000 0.5300 983,291 +0.00(+0.00%)
Feb 09, 2024 0.5200 0.5300 0.5200 0.5300 9,800 +0.01(+1.92%)
Feb 08, 2024 0.5500 0.5500 0.5200 0.5200 12,217 -0.02(-3.70%)
Feb 07, 2024 0.5600 0.5700 0.5400 0.5400 44,700 +0.00(+0.00%)
Feb 06, 2024 0.5300 0.5600 0.5100 0.5400 49,850 +0.02(+3.85%)
Feb 05, 2024 0.5200 0.5500 0.5200 0.5200 26,000 +0.00(+0.00%)
Feb 02, 2024 0.5300 0.5500 0.5100 0.5200 102,312 -0.01(-1.89%)
Feb 01, 2024 0.5100 0.5300 0.5000 0.5300 41,500 +0.03(+6.00%)
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%)
Nov 01, 2023 0.3450 0.3450 0.3450 0.3450 23,500 -0.01(-1.43%)
Oct 31, 2023 0.3700 0.3750 0.3400 0.3500 125,500 -0.02(-5.41%)
Oct 30, 2023 0.3600 0.3700 0.3600 0.3700 7,000 +0.02(+4.23%)
Oct 27, 2023 0.3300 0.3550 0.3300 0.3550 95,116 -0.01(-1.39%)
Oct 26, 2023 0.3800 0.3800 0.3600 0.3600 123,500 -0.02(-5.26%)
Oct 25, 2023 0.3750 0.3800 0.3700 0.3800 46,000 +0.00(+0.00%)
Oct 24, 2023 0.3850 0.3850 0.3600 0.3800 26,416 -0.01(-2.56%)
Oct 23, 2023 0.3900 0.3900 0.3900 0.3900 55,000 -0.01(-2.50%)
Oct 20, 2023 0.4000 0.4000 0.4000 0.4000 25,500 +0.00(+0.00%)
Oct 19, 2023 0.3900 0.4000 0.3900 0.4000 6,500 +0.00(+0.00%)
Oct 18, 2023 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Oct 17, 2023 0.3900 0.4000 0.3900 0.4000 40,000 +0.00(+0.00%)
Oct 16, 2023 0.4000 0.4000 0.3900 0.4000 14,000 +0.00(+0.00%)
Oct 13, 2023 0.4000 0.4000 0.4000 0.4000 8,000 +0.00(+0.00%)
Oct 12, 2023 0.4400 0.4400 0.4000 0.4000 17,000 -0.01(-2.44%)
Oct 11, 2023 0.4100 0.4150 0.4000 0.4100 38,000 -0.01(-2.38%)
Oct 10, 2023 0.4200 0.4200 0.4200 0.4200 22,000 +0.00(+0.00%)
Oct 06, 2023 0.4200 0 +0.00(+0.00%)
Oct 05, 2023 0.4200 0.4200 0.4100 0.4200 121,500 +0.00(+0.00%)
Oct 04, 2023 0.4400 0.4400 0.4100 0.4200 62,522 -0.02(-4.55%)
Oct 03, 2023 0.4550 0.4550 0.4400 0.4400 6,000 +0.01(+2.33%)
Oct 02, 2023 0.4200 0.4300 0.4100 0.4300 40,500 -0.01(-2.27%)
Sep 29, 2023 0.4600 0.4600 0.4400 0.4400 9,000 -0.01(-2.22%)
Sep 28, 2023 0.4600 0.4800 0.4500 0.4500 36,732 +0.00(+0.00%)
Sep 27, 2023 0.4800 0.4830 0.4500 0.4500 144,910 -0.03(-6.25%)
Sep 26, 2023 0.4800 0.4850 0.4550 0.4800 40,200 +0.00(+0.00%)
Sep 25, 2023 0.5000 0.4800 0.4500 0.4800 35,957 -0.02(-3.03%)
Sep 22, 2023 0.4600 0.4950 0.4500 0.4950 8,500 +0.03(+7.61%)
Sep 21, 2023 0.4500 0.4800 0.4500 0.4600 15,533 +0.01(+2.22%)
Sep 20, 2023 0.4600 0.4800 0.4500 0.4500 15,600 +0.00(+0.00%)
Sep 19, 2023 0.4550 0.4550 0.4500 0.4500 2,000 +0.00(+0.00%)
Sep 18, 2023 0.4800 0.4800 0.4250 0.4500 101,867 -0.04(-8.16%)
Sep 15, 2023 0.4950 0.5000 0.4800 0.4900 40,922 -0.01(-2.00%)
Sep 14, 2023 0.5000 0.5000 0.4850 0.5000 5,500 +0.00(+0.00%)
Sep 13, 2023 0.5200 0.5200 0.5000 0.5000 32,784 -0.01(-1.96%)
Sep 12, 2023 0.5300 0.5300 0.5100 0.5100 47,337 -0.01(-1.92%)
Sep 11, 2023 0.5000 0.5300 0.4850 0.5200 59,752 +0.02(+4.00%)
Sep 08, 2023 0.5000 0.5100 0.4900 0.5000 169,690 +0.01(+1.01%)
Sep 07, 2023 0.4300 0.5300 0.4100 0.4950 143,622 +0.09(+20.73%)
Sep 06, 2023 0.4100 0.4100 0.4100 0.4100 20,060 -0.01(-1.20%)
Sep 05, 2023 0.4850 0.4850 0.4150 0.4150 30,800 +0.01(+3.75%)
Sep 01, 2023 0.4000 0 +0.01(+2.56%)
Aug 31, 2023 0.4400 0.4400 0.3900 0.3900 37,290 -0.03(-8.24%)
Aug 30, 2023 0.4400 0.4400 0.4250 0.4250 26,000 -0.03(-5.56%)
Aug 29, 2023 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Aug 28, 2023 0.4050 0.4500 0.4050 0.4500 8,828 +0.04(+9.76%)
Aug 25, 2023 0.4100 0.4100 0.4050 0.4100 34,500 +0.00(+1.23%)
Aug 24, 2023 0.4200 0.4200 0.4050 0.4050 13,880 +0.00(+0.00%)
Aug 23, 2023 0.4100 0.4100 0.4050 0.4050 54,469 -0.01(-3.57%)
Aug 22, 2023 0.4200 0.4200 0.4200 0.4200 4,000 +0.02(+5.00%)
Aug 21, 2023 0.4000 0.4000 0.4000 0.4000 10,500 +0.01(+2.56%)
Aug 18, 2023 0.4100 0.4100 0.3900 0.3900 18,000 -0.01(-1.27%)
Aug 17, 2023 0.4100 0.4100 0.3950 0.3950 99,369 -0.01(-3.66%)
Aug 16, 2023 0.4100 0.4100 0.4100 0.4100 3,665 +0.00(+1.23%)
Aug 15, 2023 0.4200 0.4200 0.4050 0.4050 21,500 -0.01(-3.57%)
Aug 14, 2023 0.4500 0.4500 0.4150 0.4200 34,000 -0.03(-6.67%)
Aug 11, 2023 0.4600 0.4600 0.4500 0.4500 35,904 +0.02(+4.65%)
Aug 10, 2023 0.4500 0.4500 0.4300 0.4300 12,500 -0.02(-4.44%)
Aug 09, 2023 0.4600 0.4600 0.4500 0.4500 10,585 -0.02(-4.26%)
Aug 08, 2023 0.4350 0.4700 0.4350 0.4700 8,920 +0.03(+8.05%)
Aug 04, 2023 0.4350 0 +0.00(+0.00%)
Aug 03, 2023 0.4800 0.4800 0.4350 0.4350 58,750 -0.02(-4.40%)
Aug 02, 2023 0.4900 0.4900 0.4500 0.4550 141,533 +0.03(+7.06%)
Aug 01, 2023 0.4300 0.4400 0.4250 0.4250 25,000 -0.01(-1.16%)
Jul 31, 2023 0.4500 0.4500 0.4300 0.4300 20,000 +0.01(+1.18%)
Jul 28, 2023 0.4250 0.4250 0.4250 0.4250 1,500 +0.01(+2.41%)
Jul 27, 2023 0.4150 0.4150 0.4150 0.4150 2,254 +0.01(+1.22%)
Jul 26, 2023 0.4500 0.4500 0.4100 0.4100 8,000 -0.01(-2.38%)
Jul 25, 2023 0.4450 0.4450 0.4200 0.4200 88,500 -0.02(-4.55%)
Jul 24, 2023 0.4450 0.4550 0.4400 0.4400 18,000 +0.00(+0.00%)
Jul 21, 2023 0.4400 0.4400 0.4400 0.4400 7,000 +0.01(+1.15%)
Jul 20, 2023 0.4300 0.4350 0.4200 0.4350 64,500 -0.03(-5.43%)
Jul 19, 2023 0.4500 0.4600 0.4350 0.4600 29,500 +0.02(+4.55%)
Jul 18, 2023 0.4400 0.4400 0.4100 0.4400 84,798 +0.01(+1.15%)
Jul 17, 2023 0.4300 0.4600 0.4300 0.4350 137,500 -0.03(-5.43%)
Jul 14, 2023 0.4600 0.4600 0.4400 0.4600 51,718 -0.01(-2.13%)
Jul 13, 2023 0.4800 0.4800 0.4700 0.4700 4,504 -0.03(-6.00%)
Jul 12, 2023 0.4500 0.5000 0.4500 0.5000 3,599,057 +0.03(+6.38%)
Jul 11, 2023 0.4600 0.4700 0.4500 0.4700 48,500 +0.01(+3.30%)
Jul 10, 2023 0.4600 0.4700 0.4550 0.4550 35,500 -0.01(-2.15%)
Jul 07, 2023 0.4700 0.4800 0.4650 0.4650 33,895 +0.01(+1.09%)
Jul 06, 2023 0.5000 0.5000 0.4600 0.4600 66,000 -0.04(-8.00%)
Jul 04, 2023 0.5000 0 +0.03(+6.38%)
Jun 30, 2023 0.4700 0 -0.03(-6.00%)
Jun 29, 2023 0.5000 0.5000 0.4600 0.5000 31,449 +0.01(+2.04%)
Jun 28, 2023 0.4800 0.5000 0.4800 0.4900 20,000 +0.03(+6.52%)
Jun 27, 2023 0.4900 0.4900 0.4450 0.4600 55,500 -0.04(-8.00%)
Jun 26, 2023 0.5300 0.5300 0.5000 0.5000 17,500 -0.01(-1.96%)
Jun 23, 2023 0.5400 0.5400 0.5100 0.5100 72,500 +0.00(+0.00%)
Jun 22, 2023 0.5400 0.5400 0.5100 0.5100 38,500 +0.00(+0.00%)
Jun 21, 2023 0.5200 0.5200 0.5100 0.5100 45,200 -0.01(-1.92%)
Jun 20, 2023 0.5200 0.5200 0.5000 0.5200 123,900 +0.02(+4.00%)
Jun 19, 2023 0.5000 0.5000 0.5000 0.5000 62,900 -0.01(-1.96%)
Jun 16, 2023 0.5000 0.5100 0.5000 0.5100 46,441 +0.00(+0.00%)
Jun 15, 2023 0.5200 0.5200 0.5000 0.5100 112,000 -0.01(-1.92%)
Jun 14, 2023 0.5400 0.5400 0.5200 0.5200 13,385 -0.02(-3.70%)
Jun 13, 2023 0.5400 0.5500 0.5400 0.5400 28,525 +0.00(+0.00%)
Jun 12, 2023 0.5400 0.5400 0.5400 0.5400 35,300 -0.01(-1.82%)
Jun 09, 2023 0.5700 0.5700 0.5500 0.5500 4,586 -0.01(-1.79%)
Jun 08, 2023 0.5500 0.5700 0.5400 0.5600 119,400 +0.00(+0.00%)
Jun 07, 2023 0.5600 0.5800 0.5500 0.5600 21,850 +0.00(+0.00%)
Jun 06, 2023 0.5800 0.5900 0.5600 0.5600 39,356 -0.02(-3.45%)
Jun 05, 2023 0.5800 0.5800 0.5700 0.5800 23,600 +0.01(+1.75%)
Jun 02, 2023 0.5700 0.5800 0.5700 0.5700 81,000 -0.03(-5.00%)
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.