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, 2020 0.0037 0.0040 0.0032 0.0038 1,083,900 +0.00(+2.70%)
Sep 29, 2020 0.0041 0.0042 0.0035 0.0037 2,632,076 -0.00(-7.50%)
Sep 28, 2020 0.0037 0.0041 0.0035 0.0040 3,663,100 +0.00(+5.26%)
Sep 25, 2020 0.0033 0.0040 0.0031 0.0038 3,536,800 +0.00(+11.76%)
Sep 24, 2020 0.0030 0.0035 0.0030 0.0034 2,604,750 +0.00(+0.00%)
Sep 23, 2020 0.0030 0.0036 0.0030 0.0034 5,828,310 -0.00(-5.56%)
Sep 22, 2020 0.0040 0.0042 0.0030 0.0036 2,703,659 -0.00(-10.00%)
Sep 21, 2020 0.0034 0.0040 0.0034 0.0040 800,000 -0.00(-2.44%)
Sep 18, 2020 0.0035 0.0041 0.0032 0.0041 4,651,800 +0.00(+13.89%)
Sep 17, 2020 0.0033 0.0040 0.0029 0.0036 6,918,712 +0.00(+16.13%)
Sep 16, 2020 0.0040 0.0040 0.0029 0.0031 4,596,239 -0.00(-11.43%)
Sep 15, 2020 0.0029 0.0040 0.0029 0.0035 7,604,946 +0.00(+16.67%)
Sep 14, 2020 0.0036 0.0040 0.0027 0.0030 3,790,428 -0.00(-6.25%)
Sep 11, 2020 0.0034 0.0037 0.0029 0.0032 7,613,400 -0.00(-15.79%)
Sep 10, 2020 0.0033 0.0038 0.0027 0.0038 12,699,568 +0.00(+5.56%)
Sep 09, 2020 0.0035 0.0040 0.0034 0.0036 1,940,049 -0.00(-5.26%)
Sep 08, 2020 0.0038 0.0044 0.0035 0.0038 1,490,800 +0.00(+0.00%)
Sep 04, 2020 0.0040 0.0047 0.0034 0.0038 6,061,900 -0.00(-5.00%)
Sep 03, 2020 0.0054 0.0055 0.0035 0.0040 4,146,413 -0.00(-24.53%)
Sep 02, 2020 0.0055 0.0055 0.0045 0.0053 2,394,620 -0.00(-3.64%)
Sep 01, 2020 0.0043 0.0055 0.0041 0.0055 6,144,253 +0.00(+19.57%)
Aug 31, 2020 0.0046 0.0050 0.0041 0.0046 2,263,493 -0.00(-8.00%)
Aug 28, 2020 0.0045 0.0050 0.0040 0.0050 1,790,200 +0.00(+11.11%)
Aug 27, 2020 0.0050 0.0050 0.0045 0.0045 1,336,589 -0.00(-10.00%)
Aug 26, 2020 0.0048 0.0050 0.0043 0.0050 3,896,137 +0.00(+6.38%)
Aug 25, 2020 0.0039 0.0048 0.0037 0.0047 12,841,662 +0.00(+17.50%)
Aug 24, 2020 0.0038 0.0044 0.0035 0.0040 5,924,145 +0.00(+0.00%)
Aug 21, 2020 0.0032 0.0044 0.0030 0.0040 17,448,600 +0.00(+14.29%)
Aug 20, 2020 0.0036 0.0037 0.0033 0.0035 2,620,491 -0.00(-2.78%)
Aug 19, 2020 0.0038 0.0039 0.0035 0.0036 2,957,033 +0.00(+0.00%)
Aug 18, 2020 0.0038 0.0040 0.0035 0.0036 6,246,315 -0.00(-5.26%)
Aug 17, 2020 0.0040 0.0040 0.0033 0.0038 9,043,938 -0.00(-5.00%)
Aug 14, 2020 0.0031 0.0040 0.0026 0.0040 12,632,800 +0.00(+33.33%)
Aug 13, 2020 0.0034 0.0034 0.0028 0.0030 8,077,344 -0.00(-9.09%)
Aug 12, 2020 0.0035 0.0037 0.0025 0.0033 17,451,680 -0.00(-5.71%)
Aug 11, 2020 0.0034 0.0040 0.0034 0.0035 3,999,256 -0.00(-12.50%)
Aug 10, 2020 0.0036 0.0042 0.0034 0.0040 5,793,100 +0.00(+11.11%)
Aug 07, 2020 0.0044 0.0044 0.0035 0.0036 2,882,200 -0.00(-12.20%)
Aug 06, 2020 0.0038 0.0045 0.0037 0.0041 7,044,342 +0.00(+10.81%)
Aug 05, 2020 0.0040 0.0041 0.0032 0.0037 13,136,361 -0.00(-11.90%)
Aug 04, 2020 0.0042 0.0045 0.0038 0.0042 1,759,667 -0.00(-4.55%)
Aug 03, 2020 0.0042 0.0047 0.0037 0.0044 7,466,460 +0.00(+4.76%)
Jul 31, 2020 0.0048 0.0048 0.0037 0.0042 7,507,600 -0.00(-6.67%)
Jul 30, 2020 0.0037 0.0051 0.0035 0.0045 14,034,981 +0.00(+21.62%)
Jul 29, 2020 0.0050 0.0050 0.0036 0.0037 11,018,014 -0.00(-11.90%)
Jul 28, 2020 0.0050 0.0057 0.0037 0.0042 11,724,340 -0.00(-12.50%)
Jul 27, 2020 0.0046 0.0055 0.0034 0.0048 22,880,332 +0.00(+9.09%)
Jul 24, 2020 0.0048 0.0060 0.0035 0.0044 17,274,200 -0.00(-8.33%)
Jul 23, 2020 0.0051 0.0072 0.0048 0.0048 23,727,692 -0.00(-7.69%)
Jul 22, 2020 0.0036 0.0078 0.0035 0.0052 106,583,408 +0.00(+36.84%)
Jul 21, 2020 0.0042 0.0042 0.0032 0.0038 11,965,144 +0.00(+8.57%)
Jul 20, 2020 0.0035 0.0049 0.0033 0.0035 30,820,496 +0.00(+6.06%)
Jul 17, 2020 0.0034 0.0034 0.0030 0.0033 12,673,101 +0.00(+10.00%)
Jul 16, 2020 0.0040 0.0040 0.0030 0.0030 19,994,342 -0.00(-14.29%)
Jul 15, 2020 0.0038 0.0050 0.0034 0.0035 50,040,156 +0.00(+2.94%)
Jul 14, 2020 0.0035 0.0041 0.0034 0.0034 45,098,920 +0.00(+6.25%)
Jul 13, 2020 0.0031 0.0036 0.0027 0.0032 29,744,366 +0.00(+14.29%)
Jul 10, 2020 0.0034 0.0034 0.0026 0.0028 10,214,100 -0.00(-6.67%)
Jul 09, 2020 0.0034 0.0036 0.0026 0.0030 48,059,280 -0.00(-6.25%)
Jul 08, 2020 0.0024 0.0034 0.0023 0.0032 22,705,896 +0.00(+33.33%)
Jul 07, 2020 0.0026 0.0026 0.0024 0.0024 2,966,953 -0.00(-7.69%)
Jul 06, 2020 0.0026 0.0028 0.0026 0.0026 2,779,676 -0.00(-10.34%)
Jul 02, 2020 0.0031 0.0031 0.0025 0.0029 8,397,100 +0.00(+11.54%)
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.