MASSEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.056493 | -0.00122 | -2.11% | 0.057729 | 0.057852 | 0.056083 | 0.00 |
Jul 22 2024 | 0.057713 | -0.000212 | -0.37% | 0.054531 | 0.058293 | 0.054126 | 0.00 |
Jul 21 2024 | 0.057925 | 0.000552 | 0.96% | 0.057276 | 0.058179 | 0.0562 | 0.00 |
Jul 20 2024 | 0.057372 | 0.000345 | 0.61% | 0.056973 | 0.0577 | 0.056653 | 0.00 |
Jul 19 2024 | 0.057027 | 0.002453 | 4.49% | 0.054531 | 0.057626 | 0.054126 | 0.00 |
Jul 18 2024 | 0.054574 | 0.00000400 | 0.01% | 0.054548 | 0.055413 | 0.05398 | 0.00 |
Jul 17 2024 | 0.05457 | -0.001053 | -1.89% | 0.055563 | 0.05635 | 0.054425 | 0.00 |
Jul 16 2024 | 0.055623 | 0.000327 | 0.59% | 0.055347 | 0.055701 | 0.0533 | 0.00 |
Jul 15 2024 | 0.055295 | 0.003056 | 5.85% | 0.049573 | 0.055367 | 0.049133 | 0.00 |
Jul 14 2024 | 0.05224 | 0.001735 | 3.44% | 0.050572 | 0.052297 | 0.049903 | 0.00 |
Jul 13 2024 | 0.050505 | 0.00115 | 2.33% | 0.049357 | 0.050926 | 0.049126 | 0.00 |
Jul 12 2024 | 0.049355 | 0.000289 | 0.59% | 0.049032 | 0.049894 | 0.048392 | 0.00 |
Jul 11 2024 | 0.049066 | -0.000523 | -1.05% | 0.049573 | 0.050619 | 0.048921 | 0.00 |
Jul 10 2024 | 0.049589 | -0.000333 | -0.67% | 0.049812 | 0.051016 | 0.049128 | 0.00 |
Jul 09 2024 | 0.049923 | 0.001357 | 2.79% | 0.048548 | 0.050083 | 0.04824 | 0.00 |
Jul 08 2024 | 0.048566 | 0.000591 | 1.23% | 0.054452 | 0.054749 | 0.047455 | 0.00 |
Jul 07 2024 | 0.047975 | -0.001862 | -3.74% | 0.050105 | 0.050148 | 0.047975 | 0.00 |
Jul 06 2024 | 0.049836 | 0.001101 | 2.26% | 0.048504 | 0.050214 | 0.048117 | 0.00 |
Jul 05 2024 | 0.048735 | -0.000536 | -1.09% | 0.049027 | 0.049435 | 0.046118 | 0.00 |
Jul 04 2024 | 0.049271 | -0.002616 | -5.04% | 0.05186 | 0.052093 | 0.048912 | 0.00 |
Jul 03 2024 | 0.051887 | -0.00179 | -3.33% | 0.053766 | 0.053843 | 0.051298 | 0.00 |
Jul 02 2024 | 0.053677 | -0.000785 | -1.44% | 0.054452 | 0.054749 | 0.053485 | 0.00 |
Jul 01 2024 | 0.054462 | 0.000086 | 0.16% | 0.056143 | 0.05759 | 0.021912 | 0.00 |
Jun 30 2024 | 0.054376 | 0.001438 | 2.72% | 0.052888 | 0.0545 | 0.05267 | 0.00 |
Jun 29 2024 | 0.052937 | 0.000539 | 1.03% | 0.052405 | 0.053138 | 0.052402 | 0.00 |
Jun 28 2024 | 0.052398 | -0.00107 | -2.00% | 0.053482 | 0.05408 | 0.052096 | 0.00 |
Jun 27 2024 | 0.053468 | 0.000555 | 1.05% | 0.05289 | 0.054072 | 0.052679 | 0.00 |
Jun 26 2024 | 0.052913 | -0.000718 | -1.34% | 0.056143 | 0.05759 | 0.052832 | 0.00 |
Jun 25 2024 | 0.053631 | 0.001315 | 2.51% | 0.052239 | 0.054018 | 0.052239 | 0.00 |
Jun 24 2024 | 0.052317 | -0.002763 | -5.02% | 0.054927 | 0.055066 | 0.051011 | 0.00 |
Jun 23 2024 | 0.05508 | -0.00071 | -1.27% | 0.055817 | 0.056121 | 0.05506 | 0.00 |
Jun 22 2024 | 0.05579 | 0.000029 | 0.05% | 0.055803 | 0.056107 | 0.055612 | 0.00 |
Jun 21 2024 | 0.055761 | -0.00063 | -1.12% | 0.056377 | 0.056451 | 0.055189 | 0.00 |
Jun 20 2024 | 0.05639 | 0.000245 | 0.44% | 0.056143 | 0.05759 | 0.056043 | 0.00 |
Jun 19 2024 | 0.056146 | -0.000225 | -0.40% | 0.056433 | 0.056922 | 0.056043 | 0.00 |
Jun 18 2024 | 0.056371 | -0.001193 | -2.07% | 0.057604 | 0.057604 | 0.055488 | 0.00 |
Jun 17 2024 | 0.057563 | -0.00035 | -0.60% | 0.058673 | 0.059505 | 0.056559 | 0.00 |
Jun 16 2024 | 0.057914 | 0.000346 | 0.60% | 0.057563 | 0.058135 | 0.057378 | 0.00 |
Jun 15 2024 | 0.057568 | 0.000113 | 0.20% | 0.057418 | 0.057745 | 0.057316 | 0.00 |
Jun 14 2024 | 0.057455 | -0.000441 | -0.76% | 0.057905 | 0.058719 | 0.056578 | 0.00 |
Jun 13 2024 | 0.057896 | -0.000816 | -1.39% | 0.058745 | 0.058802 | 0.057374 | 0.00 |
Jun 12 2024 | 0.058712 | 0.00032 | 0.55% | 0.058382 | 0.060018 | 0.057944 | 0.00 |
Jun 11 2024 | 0.058392 | -0.001603 | -2.67% | 0.060027 | 0.060066 | 0.057388 | 0.00 |
Jun 10 2024 | 0.059995 | -0.000144 | -0.24% | 0.058673 | 0.060727 | 0.058544 | 0.00 |
Jun 09 2024 | 0.060138 | 0.000366 | 0.61% | 0.059757 | 0.060284 | 0.059633 | 0.00 |
Jun 08 2024 | 0.059772 | 0.00000056 | 0.00% | 0.059715 | 0.05999 | 0.059678 | 0.00 |
Jun 07 2024 | 0.059772 | -0.000661 | -1.09% | 0.060423 | 0.061503 | 0.059253 | 0.00 |
Jun 06 2024 | 0.060433 | -0.000332 | -0.55% | 0.060787 | 0.061139 | 0.059949 | 0.00 |
Jun 05 2024 | 0.060765 | 0.000471 | 0.78% | 0.058673 | 0.06138 | 0.021912 | 0.00 |
Jun 04 2024 | 0.060294 | 0.001622 | 2.76% | 0.058673 | 0.060597 | 0.058544 | 0.00 |
Jun 03 2024 | 0.058672 | 0.000558 | 0.96% | 0.058043 | 0.060077 | 0.057925 | 0.00 |
Jun 02 2024 | 0.058114 | 0.000067 | 0.12% | 0.058072 | 0.058611 | 0.057744 | 0.00 |
Jun 01 2024 | 0.058046 | 0.000183 | 0.32% | 0.057964 | 0.058173 | 0.057805 | 0.00 |
May 31 2024 | 0.057864 | -0.00081 | -1.38% | 0.058666 | 0.059012 | 0.0572 | 0.00 |
May 30 2024 | 0.058674 | 0.000496 | 0.85% | 0.058223 | 0.059599 | 0.057734 | 0.00 |
May 29 2024 | 0.058178 | -0.000414 | -0.71% | 0.05854 | 0.059035 | 0.05773 | 0.00 |
May 28 2024 | 0.058592 | -0.000803 | -1.35% | 0.059376 | 0.059426 | 0.05769 | 0.00 |
May 27 2024 | 0.059394 | 0.000641 | 1.09% | 0.053983 | 0.060403 | 0.021912 | 0.00 |
May 26 2024 | 0.058753 | -0.000626 | -1.05% | 0.059418 | 0.059591 | 0.058542 | 0.00 |
May 25 2024 | 0.05938 | 0.000549 | 0.93% | 0.058795 | 0.059699 | 0.058795 | 0.00 |
May 24 2024 | 0.058831 | 0.000531 | 0.91% | 0.058256 | 0.059332 | 0.057304 | 0.00 |
May 23 2024 | 0.0583 | -0.001027 | -1.73% | 0.059491 | 0.060002 | 0.05727 | 0.00 |
May 22 2024 | 0.059327 | -0.000571 | -0.95% | 0.059859 | 0.060509 | 0.059262 | 0.00 |
May 21 2024 | 0.059898 | -0.000989 | -1.62% | 0.060858 | 0.061306 | 0.058739 | 0.00 |
May 20 2024 | 0.060887 | 0.004265 | 7.53% | 0.053983 | 0.060962 | 0.021912 | 0.00 |
May 19 2024 | 0.056622 | -0.000718 | -1.25% | 0.057255 | 0.057867 | 0.056425 | 0.00 |
May 18 2024 | 0.05734 | 0.000053 | 0.09% | 0.057313 | 0.057671 | 0.057074 | 0.00 |
May 17 2024 | 0.057288 | 0.001426 | 2.55% | 0.055883 | 0.057638 | 0.055805 | 0.00 |
May 16 2024 | 0.055862 | -0.000718 | -1.27% | 0.056643 | 0.056901 | 0.054873 | 0.00 |
May 15 2024 | 0.05658 | 0.003613 | 6.82% | 0.052988 | 0.056677 | 0.052772 | 0.00 |
May 14 2024 | 0.052967 | -0.001221 | -2.25% | 0.054187 | 0.054375 | 0.052546 | 0.00 |
May 13 2024 | 0.054188 | 0.001063 | 2.00% | 0.053983 | 0.054593 | 0.021912 | 0.00 |
May 12 2024 | 0.053125 | 0.000595 | 1.13% | 0.052573 | 0.053362 | 0.052438 | 0.00 |
May 11 2024 | 0.05253 | -0.000196 | -0.37% | 0.052595 | 0.05309 | 0.052336 | 0.00 |
May 10 2024 | 0.052725 | -0.001644 | -3.02% | 0.054407 | 0.054748 | 0.052066 | 0.00 |
May 09 2024 | 0.054369 | 0.001558 | 2.95% | 0.05296 | 0.054624 | 0.0526 | 0.00 |
May 08 2024 | 0.052812 | -0.001196 | -2.21% | 0.053983 | 0.05451 | 0.052697 | 0.00 |
May 07 2024 | 0.054007 | -0.000574 | -1.05% | 0.054624 | 0.055615 | 0.053903 | 0.00 |
May 06 2024 | 0.054582 | -0.000744 | -1.34% | 0.055359 | 0.057169 | 0.052575 | 0.00 |
May 05 2024 | 0.055325 | 0.000129 | 0.23% | 0.055304 | 0.055745 | 0.054414 | 0.00 |
May 04 2024 | 0.055196 | 0.00078 | 1.43% | 0.054393 | 0.055634 | 0.054159 | 0.00 |
May 03 2024 | 0.054416 | 0.003133 | 6.11% | 0.051271 | 0.054771 | 0.051002 | 0.00 |
May 02 2024 | 0.051283 | 0.000586 | 1.16% | 0.050687 | 0.051669 | 0.049487 | 0.00 |
May 01 2024 | 0.050697 | -0.002395 | -4.51% | 0.052867 | 0.052969 | 0.049384 | 0.00 |
Apr 30 2024 | 0.053092 | -0.002288 | -4.13% | 0.055357 | 0.056104 | 0.051638 | 0.00 |
Apr 29 2024 | 0.055379 | 0.000639 | 1.17% | 0.055359 | 0.057169 | 0.021912 | 0.00 |
Apr 28 2024 | 0.054741 | -0.000451 | -0.82% | 0.055259 | 0.055921 | 0.054613 | 0.00 |
Apr 27 2024 | 0.055192 | -0.000315 | -0.57% | 0.055464 | 0.055524 | 0.054431 | 0.00 |
Apr 26 2024 | 0.055507 | -0.000421 | -0.75% | 0.055946 | 0.056259 | 0.055144 | 0.00 |
Apr 25 2024 | 0.055928 | 0.000012 | 0.02% | 0.055891 | 0.056579 | 0.054647 | 0.00 |