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 (%)
Apr 30, 2020 0.0030 0.0033 0.0026 0.0033 984,294 +0.00(+0.00%)
Apr 29, 2020 0.0023 0.0035 0.0018 0.0033 3,979,289 +0.00(+37.50%)
Apr 28, 2020 0.0025 0.0027 0.0024 0.0024 468,200 +0.00(+9.09%)
Apr 27, 2020 0.0024 0.0027 0.0018 0.0022 2,747,995 +0.00(+15.79%)
Apr 24, 2020 0.0021 0.0024 0.0019 0.0019 385,700 -0.00(-20.83%)
Apr 23, 2020 0.0023 0.0026 0.0019 0.0024 2,555,179 +0.00(+0.00%)
Apr 22, 2020 0.0023 0.0024 0.0016 0.0024 3,586,674 +0.00(+4.35%)
Apr 21, 2020 0.0018 0.0023 0.0018 0.0023 315,474 +0.00(+15.00%)
Apr 20, 2020 0.0018 0.0023 0.0017 0.0020 1,865,500 +0.00(+17.65%)
Apr 17, 2020 0.0020 0.0025 0.0017 0.0017 1,755,400 -0.00(-15.00%)
Apr 16, 2020 0.0020 0.0020 0.0020 0.0020 40,500 +0.00(+0.00%)
Apr 15, 2020 0.0022 0.0027 0.0019 0.0020 1,593,205 -0.00(-9.09%)
Apr 14, 2020 0.0023 0.0028 0.0019 0.0022 4,702,973 -0.00(-21.43%)
Apr 13, 2020 0.0024 0.0028 0.0017 0.0028 3,491,270 +0.00(+16.67%)
Apr 09, 2020 0.0025 0.0025 0.0017 0.0024 3,243,300 -0.00(-14.29%)
Apr 08, 2020 0.0022 0.0028 0.0018 0.0028 3,388,871 +0.00(+0.00%)
Apr 07, 2020 0.0035 0.0035 0.0020 0.0028 2,518,106 -0.00(-17.65%)
Apr 06, 2020 0.0055 0.0057 0.0025 0.0034 9,418,540 -0.00(-42.37%)
Apr 03, 2020 0.0052 0.0080 0.0045 0.0059 25,604,200 +0.00(+37.21%)
Apr 02, 2020 0.0018 0.0071 0.0018 0.0043 38,098,176 +0.00(+168.75%)
Mar 31, 2020 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Mar 30, 2020 0.0015 0.0015 0.0009 0.0015 4,530,560 +0.00(+7.14%)
Mar 27, 2020 0.0013 0.0017 0.0013 0.0014 75,400 +0.00(+7.69%)
Mar 26, 2020 0.0013 0.0013 0.0013 0.0013 22,000 +0.00(+8.33%)
Mar 25, 2020 0.0014 0.0014 0.0012 0.0012 321,000 -0.00(-40.00%)
Mar 24, 2020 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+11.11%)
Mar 23, 2020 0.0018 0.0018 0.0018 0.0018 595,000 +0.00(+0.00%)
Mar 20, 2020 0.0030 0.0030 0.0018 0.0018 910,000 -0.00(-40.00%)
Mar 19, 2020 0.0026 0.0030 0.0026 0.0030 802,000 +0.00(+42.86%)
Mar 17, 2020 0.0021 0.0021 0.0021 0 -0.00(-19.23%)
Mar 16, 2020 0.0026 0.0026 0.0026 0.0026 100,000 -0.00(-10.34%)
Mar 11, 2020 0.0029 0.0029 0.0029 0 +0.00(+11.54%)
Mar 10, 2020 0.0029 0.0029 0.0026 0.0026 126,000 -0.00(-13.33%)
Mar 09, 2020 0.0029 0.0030 0.0029 0.0030 447,010 +0.00(+0.00%)
Mar 06, 2020 0.0029 0.0030 0.0029 0.0030 1,620,000 +0.00(+3.45%)
Mar 05, 2020 0.0036 0.0036 0.0019 0.0029 2,287,340 -0.00(-30.95%)
Mar 04, 2020 0.0042 0.0042 0.0042 0.0042 100,000 +0.00(+0.00%)
Mar 03, 2020 0.0044 0.0044 0.0042 0.0042 997,840 -0.00(-27.59%)
Mar 02, 2020 0.0045 0.0058 0.0045 0.0058 78,267 +0.00(+38.10%)
Feb 28, 2020 0.0047 0.0047 0.0042 0.0042 167,900 -0.00(-23.64%)
Feb 27, 2020 0.0053 0.0055 0.0040 0.0055 1,542,470 -0.00(-6.78%)
Feb 26, 2020 0.0047 0.0059 0.0047 0.0059 91,400 +0.00(+25.53%)
Feb 24, 2020 0.0047 0.0047 0.0047 0 +0.00(+2.17%)
Feb 21, 2020 0.0037 0.0046 0.0036 0.0046 400,000 +0.00(+24.32%)
Feb 20, 2020 0.0045 0.0045 0.0037 0.0037 6,770,372 -0.00(-17.78%)
Feb 19, 2020 0.0050 0.0050 0.0045 0.0045 300,000 -0.00(-10.00%)
Feb 18, 2020 0.0054 0.0054 0.0050 0.0050 248,000 +0.00(+0.00%)
Feb 14, 2020 0.0050 0.0057 0.0045 0.0050 221,700 -0.00(-1.96%)
Feb 13, 2020 0.0052 0.0052 0.0051 0.0051 61,600 -0.00(-12.07%)
Feb 12, 2020 0.0059 0.0059 0.0051 0.0058 371,000 +0.00(+31.82%)
Feb 11, 2020 0.0056 0.0056 0.0044 0.0044 250,000 -0.00(-21.43%)
Feb 10, 2020 0.0065 0.0065 0.0056 0.0056 128,052 -0.00(-13.85%)
Feb 07, 2020 0.0055 0.0077 0.0053 0.0065 1,436,200 +0.00(+18.18%)
Feb 06, 2020 0.0056 0.0070 0.0055 0.0055 77,985 -0.00(-24.66%)
Feb 05, 2020 0.0095 0.0095 0.0060 0.0073 1,601,493 -0.00(-18.89%)
Feb 04, 2020 0.0082 0.0105 0.0080 0.0090 2,009,391 +0.00(+3.45%)
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.