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 (%)
May 31, 2023 0.5500 0.6000 0.5500 0.6000 76,000 +0.05(+9.09%)
May 30, 2023 0.5800 0.5800 0.5500 0.5500 50,350 -0.01(-1.79%)
May 29, 2023 0.5600 0.5700 0.5500 0.5600 15,000 -0.01(-1.75%)
May 26, 2023 0.5600 0.5700 0.5200 0.5700 106,000 +0.02(+3.64%)
May 25, 2023 0.6000 0.6000 0.5500 0.5500 93,800 -0.05(-8.33%)
May 24, 2023 0.6300 0.6300 0.5500 0.6000 69,497 -0.03(-4.76%)
May 23, 2023 0.6200 0.6500 0.6100 0.6300 228,090 +0.02(+3.28%)
May 19, 2023 0.6100 0 +0.03(+5.17%)
May 18, 2023 0.5300 0.5800 0.5100 0.5800 201,818 +0.05(+9.43%)
May 17, 2023 0.5400 0.5600 0.5300 0.5300 315,069 +0.00(+0.00%)
May 16, 2023 0.5800 0.5800 0.5200 0.5300 154,000 -0.07(-11.67%)
May 15, 2023 0.5500 0.6000 0.5100 0.6000 94,500 +0.08(+15.38%)
May 12, 2023 0.5200 0.5300 0.4900 0.5200 309,000 -0.03(-5.45%)
May 11, 2023 0.6000 0.6000 0.5400 0.5500 382,500 -0.06(-9.84%)
May 10, 2023 0.6000 0.6500 0.6000 0.6100 105,827 +0.00(+0.00%)
May 09, 2023 0.6200 0.6200 0.6000 0.6100 109,365 -0.01(-1.61%)
May 08, 2023 0.6200 0.6300 0.6000 0.6200 64,900 -0.01(-1.59%)
May 05, 2023 0.6100 0.6400 0.6000 0.6300 97,700 +0.01(+1.61%)
May 04, 2023 0.6300 0.6300 0.6100 0.6200 44,000 -0.01(-1.59%)
May 03, 2023 0.6800 0.6800 0.6000 0.6300 92,400 -0.05(-7.35%)
May 02, 2023 0.6700 0.6800 0.6500 0.6800 69,900 +0.01(+1.49%)
May 01, 2023 0.7000 0.7000 0.6400 0.6700 53,500 -0.03(-4.29%)
Apr 28, 2023 0.7400 0.7400 0.6800 0.7000 20,000 -0.04(-5.41%)
Apr 27, 2023 0.6300 0.7400 0.6300 0.7400 29,000 +0.08(+12.12%)
Apr 26, 2023 0.7700 0.7700 0.6500 0.6600 35,000 -0.07(-9.59%)
Apr 25, 2023 0.8500 0.8500 0.7000 0.7300 92,468 -0.07(-8.75%)
Apr 24, 2023 0.6000 0.8000 0.6000 0.8000 128,600 +0.21(+35.59%)
Apr 21, 2023 0.5400 0.6000 0.5400 0.5900 21,852 +0.04(+7.27%)
Apr 20, 2023 0.5400 0.5500 0.5400 0.5500 27,400 +0.00(+0.00%)
Apr 19, 2023 0.5100 0.5500 0.4700 0.5500 51,500 +0.04(+7.84%)
Apr 18, 2023 0.5400 0.5400 0.5100 0.5100 25,375 -0.02(-3.77%)
Apr 17, 2023 0.4900 0.5300 0.4900 0.5300 15,000 +0.02(+3.92%)
Apr 14, 2023 0.5000 0.5200 0.5000 0.5100 5,004 +0.00(+0.00%)
Apr 13, 2023 0.4800 0.5100 0.4800 0.5100 1,500 -0.01(-1.92%)
Apr 12, 2023 0.4900 0.5200 0.4800 0.5200 29,800 +0.03(+6.12%)
Apr 11, 2023 0.4900 0.4900 0.4900 0.4900 14,030 -0.01(-2.00%)
Apr 10, 2023 0.4950 0.5300 0.4950 0.5000 77,000 +0.01(+1.01%)
Apr 06, 2023 0.4950 0 +0.00(+0.00%)
Apr 05, 2023 0.5000 0.5000 0.4600 0.4950 16,760 +0.01(+1.02%)
Apr 04, 2023 0.5000 0.5000 0.4900 0.4900 7,500 -0.04(-7.55%)
Apr 03, 2023 0.5500 0.5500 0.5000 0.5300 10,590 -0.03(-5.36%)
Mar 31, 2023 0.5800 0.5800 0.5500 0.5600 32,000 +0.00(+0.00%)
Mar 30, 2023 0.4600 0.5900 0.4600 0.5600 59,550 +0.11(+24.44%)
Mar 29, 2023 0.4500 0.4500 0.4500 0.4500 1,400 +0.01(+2.27%)
Mar 28, 2023 0.4350 0.4400 0.4350 0.4400 33,299 +0.00(+0.00%)
Mar 27, 2023 0.4400 0.4400 0.4400 0.4400 5,300 +0.01(+2.33%)
Mar 24, 2023 0.4300 0.4300 0.4300 0.4300 10,000 +0.00(+0.00%)
Mar 23, 2023 0.4000 0.4400 0.4000 0.4300 23,500 +0.03(+7.50%)
Mar 22, 2023 0.3950 0.4450 0.3950 0.4000 26,136 +0.02(+5.26%)
Mar 21, 2023 0.3700 0.4100 0.3700 0.3800 40,000 +0.01(+2.70%)
Mar 20, 2023 0.3800 0.3800 0.3700 0.3700 5,000 -0.02(-3.90%)
Mar 17, 2023 0.3700 0.3850 0.3700 0.3850 56,555 +0.01(+2.67%)
Mar 16, 2023 0.3600 0.3750 0.3600 0.3750 27,300 +0.03(+7.14%)
Mar 15, 2023 0.3500 0.3600 0.3500 0.3500 19,250 +0.00(+0.00%)
Mar 14, 2023 0.3500 0.3500 0.3500 0.3500 3,000 +0.03(+9.37%)
Mar 13, 2023 0.3500 0.3500 0.3200 0.3200 22,700 -0.03(-8.57%)
Mar 10, 2023 0.3500 0.3500 0.3500 0.3500 16,500 +0.00(+0.00%)
Mar 09, 2023 0.3700 0.3700 0.3500 0.3500 66,000 -0.02(-5.41%)
Mar 08, 2023 0.3700 0.3700 0.3700 0.3700 4,000 +0.00(+0.00%)
Mar 07, 2023 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.00%)
Mar 06, 2023 0.3950 0.3950 0.3500 0.3700 89,500 -0.02(-3.90%)
Mar 03, 2023 0.3750 0.3850 0.3750 0.3850 2,000 +0.03(+6.94%)
Mar 02, 2023 0.3650 0.3650 0.3600 0.3600 21,000 +0.01(+1.41%)
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.