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

Masterbeat Corp (OP: MSTO )

0.0002 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2019 0.0400 0.0550 0.0400 0.0550 45,400 +0.02(+41.03%)
Sep 27, 2019 0.0390 0.0390 0.0390 0.0390 300 +0.00(+0.00%)
Sep 26, 2019 0.0350 0.0400 0.0350 0.0390 38,100 +0.00(+11.43%)
Sep 25, 2019 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Sep 24, 2019 0.0500 0.0525 0.0400 0.0400 97,968 -0.01(-20.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0.0500 2,100 -0.00(-9.09%)
Sep 20, 2019 0.0650 0.0650 0.0500 0.0550 56,000 -0.00(-8.33%)
Sep 19, 2019 0.0600 0.0700 0.0500 0.0600 206,500 +0.00(+0.00%)
Sep 18, 2019 0.0550 0.0600 0.0550 0.0600 23,500 +0.00(+9.09%)
Sep 16, 2019 0.0550 0.0550 0.0550 0 -0.01(-13.39%)
Sep 13, 2019 0.0400 0.0750 0.0400 0.0635 211,600 +0.01(+27.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 10, 2019 0.0491 0.0491 0.0450 0.0450 30,000 -0.00(-8.35%)
Sep 09, 2019 0.0491 0.0491 0.0491 0.0491 10,000 +0.00(+0.00%)
Sep 03, 2019 0.0491 0.0491 0.0491 0 -0.00(-1.80%)
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%)
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.