Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MBSSSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.010889 | 0.002538 | 30.40% | 0.008349 | 0.011964 | 0.008275 | 1,121,649.00 |
| Jul 16 2024 | 0.00835 | -0.000019 | -0.23% | 0.008372 | 0.008432 | 0.00824 | 1,231,264.00 |
| Jul 15 2024 | 0.00837 | 0.000028 | 0.34% | 0.008551 | 0.008579 | 0.008299 | 977,136.00 |
| Jul 14 2024 | 0.008341 | -0.000208 | -2.43% | 0.008551 | 0.008579 | 0.0083 | 1,174,876.00 |
| Jul 13 2024 | 0.008549 | 0.000031 | 0.36% | 0.008518 | 0.008657 | 0.008465 | 1,230,963.00 |
| Jul 12 2024 | 0.008518 | -0.000068 | -0.79% | 0.008581 | 0.008635 | 0.00841 | 1,213,211.00 |
| Jul 11 2024 | 0.008586 | 0.000117 | 1.38% | 0.008455 | 0.008631 | 0.008208 | 1,195,014.00 |
| Jul 10 2024 | 0.008469 | 0.000149 | 1.79% | 0.0083 | 0.008643 | 0.008208 | 1,252,821.00 |
| Jul 09 2024 | 0.00832 | 0.000089 | 1.08% | 0.008292 | 0.008444 | 0.00816 | 1,262,302.00 |
| Jul 08 2024 | 0.008231 | 0.000017 | 0.21% | 0.009367 | 0.209394 | 0.007942 | 952,239.00 |
| Jul 07 2024 | 0.008214 | -0.000034 | -0.41% | 0.008237 | 0.008357 | 0.008141 | 1,240,243.00 |
| Jul 06 2024 | 0.008248 | 0.000077 | 0.94% | 0.008166 | 0.008342 | 0.008036 | 1,201,734.00 |
| Jul 05 2024 | 0.008171 | -0.000279 | -3.30% | 0.008378 | 0.008638 | 0.008118 | 1,285,901.00 |
| Jul 04 2024 | 0.00845 | -0.000545 | -6.06% | 0.009003 | 0.009043 | 0.008409 | 1,139,796.00 |
| Jul 03 2024 | 0.008995 | -0.000366 | -3.91% | 0.009399 | 0.009399 | 0.008907 | 1,127,257.00 |
| Jul 02 2024 | 0.009361 | -0.000058 | -0.62% | 0.009416 | 0.009416 | 0.009278 | 1,108,970.00 |
| Jul 01 2024 | 0.00942 | 0.000282 | 3.08% | 0.009367 | 0.251191 | 0.008886 | 711,041.00 |
| Jun 30 2024 | 0.009138 | -0.000168 | -1.81% | 0.009312 | 0.0094 | 0.009115 | 1,076,329.00 |
| Jun 29 2024 | 0.009306 | -0.000379 | -3.91% | 0.009685 | 0.009703 | 0.009276 | 1,091,943.00 |
| Jun 28 2024 | 0.009685 | -0.000575 | -5.60% | 0.010278 | 0.010376 | 0.009618 | 966,687.00 |
| Jun 27 2024 | 0.010261 | -0.000075 | -0.73% | 0.010342 | 0.010389 | 0.010228 | 978,245.00 |
| Jun 26 2024 | 0.010336 | -0.000185 | -1.76% | 0.009367 | 0.010729 | 0.008886 | 657,241.00 |
| Jun 25 2024 | 0.010521 | 0.000999 | 10.49% | 0.009531 | 0.010795 | 0.00949 | 583,115.00 |
| Jun 24 2024 | 0.009523 | 0.000154 | 1.65% | 0.009367 | 0.009523 | 0.008616 | 926,202.00 |
| Jun 23 2024 | 0.009369 | -0.000729 | -7.22% | 0.010098 | 0.010182 | 0.009361 | 944,685.00 |
| Jun 22 2024 | 0.010098 | -0.001122 | -10.00% | 0.011227 | 0.011726 | 0.010094 | 844,986.00 |
| Jun 21 2024 | 0.01122 | -0.000126 | -1.11% | 0.01134 | 0.01198 | 0.0112 | 470,981.00 |
| Jun 20 2024 | 0.011347 | -0.001832 | -13.90% | 0.01318 | 0.013307 | 0.011335 | 343,503.00 |
| Jun 19 2024 | 0.013178 | 0.00076 | 6.12% | 0.012425 | 0.013873 | 0.012139 | 448,260.00 |
| Jun 18 2024 | 0.012418 | 0.000119 | 0.97% | 0.012332 | 0.01244 | 0.011263 | 567,429.00 |
| Jun 17 2024 | 0.012299 | -0.000587 | -4.56% | 0.015088 | 0.015329 | 0.01221 | 449,642.00 |
| Jun 16 2024 | 0.012886 | 0.000338 | 2.69% | 0.01254 | 0.01292 | 0.012521 | 691,080.00 |
| Jun 15 2024 | 0.012549 | -0.000013 | -0.10% | 0.012562 | 0.012883 | 0.01227 | 536,639.00 |
| Jun 14 2024 | 0.012561 | -0.000943 | -6.98% | 0.013519 | 0.013632 | 0.012525 | 617,980.00 |
| Jun 13 2024 | 0.013505 | -0.000629 | -4.45% | 0.014119 | 0.014271 | 0.013238 | 387,795.00 |
| Jun 12 2024 | 0.014134 | 0.000908 | 6.86% | 0.01323 | 0.014194 | 0.01289 | 472,371.00 |
| Jun 11 2024 | 0.013226 | -0.001257 | -8.68% | 0.014489 | 0.014549 | 0.013107 | 369,331.00 |
| Jun 10 2024 | 0.014482 | -0.000705 | -4.64% | 0.015088 | 0.015329 | 0.014251 | 348,628.00 |
| Jun 09 2024 | 0.015187 | 0.000088 | 0.58% | 0.015088 | 0.015329 | 0.014964 | 663,971.00 |
| Jun 08 2024 | 0.015099 | -0.001234 | -7.56% | 0.016326 | 0.016375 | 0.015089 | 451,814.00 |
| Jun 07 2024 | 0.016333 | 0.000204 | 1.26% | 0.016122 | 0.016479 | 0.014867 | 570,698.00 |
| Jun 06 2024 | 0.01613 | -0.001 | -5.84% | 0.017126 | 0.017438 | 0.016115 | 439,283.00 |
| Jun 05 2024 | 0.017129 | 0.000122 | 0.72% | 0.012733 | 0.274228 | 0.012608 | 473,484.00 |
| Jun 04 2024 | 0.017007 | -0.000748 | -4.21% | 0.017777 | 0.021487 | 0.016589 | 287,273.00 |
| Jun 03 2024 | 0.017754 | 0.004903 | 38.15% | 0.012761 | 0.019556 | 0.012036 | 467,810.00 |
| Jun 02 2024 | 0.012852 | 0.000268 | 2.13% | 0.012583 | 0.016457 | 0.012299 | 355,727.00 |
| Jun 01 2024 | 0.012583 | 0.000127 | 1.02% | 0.012457 | 0.012813 | 0.011844 | 547,705.00 |
| May 31 2024 | 0.012456 | -0.000281 | -2.21% | 0.012733 | 0.012937 | 0.012376 | 601,506.00 |
| May 30 2024 | 0.012737 | -0.00014 | -1.09% | 0.012844 | 0.013145 | 0.012492 | 362,677.00 |
| May 29 2024 | 0.012877 | -0.00077 | -5.64% | 0.013633 | 0.014066 | 0.012877 | 563,124.00 |
| May 28 2024 | 0.013647 | -0.000644 | -4.51% | 0.014258 | 0.014325 | 0.013541 | 521,179.00 |
| May 27 2024 | 0.014291 | -0.000205 | -1.41% | 0.013837 | 0.014413 | 0.013734 | 338,589.00 |
| May 26 2024 | 0.014496 | -0.001018 | -6.56% | 0.015525 | 0.015563 | 0.01438 | 403,920.00 |
| May 25 2024 | 0.015514 | 0.001417 | 10.05% | 0.01407 | 0.015532 | 0.013965 | 310,031.00 |
| May 24 2024 | 0.014097 | 0.000304 | 2.20% | 0.013837 | 0.014771 | 0.013734 | 273,226.00 |
| May 23 2024 | 0.013793 | -0.00024 | -1.71% | 0.014015 | 0.014897 | 0.013031 | 292,649.00 |
| May 22 2024 | 0.014033 | -0.000416 | -2.88% | 0.014248 | 0.014412 | 0.013696 | 145,238.00 |
| May 21 2024 | 0.014449 | 0.001088 | 8.14% | 0.013389 | 0.015238 | 0.013389 | 192,354.00 |
| May 20 2024 | 0.013361 | -0.000386 | -2.81% | 0.01238 | 0.220528 | 0.012257 | 441,296.00 |
| May 19 2024 | 0.013747 | -0.001531 | -10.02% | 0.01527 | 0.015418 | 0.013395 | 509,131.00 |
| May 18 2024 | 0.015278 | -0.000198 | -1.28% | 0.015485 | 0.015548 | 0.014877 | 538,654.00 |
| May 17 2024 | 0.015476 | -0.000947 | -5.77% | 0.016418 | 0.016586 | 0.014276 | 361,314.00 |
| May 16 2024 | 0.016423 | 0.001782 | 12.17% | 0.014637 | 0.01643 | 0.013879 | 255,035.00 |
| May 15 2024 | 0.014641 | 0.002275 | 18.40% | 0.01238 | 0.014747 | 0.012257 | 499,934.00 |
| May 14 2024 | 0.012366 | -0.000519 | -4.03% | 0.012877 | 0.012952 | 0.012266 | 627,895.00 |
| May 13 2024 | 0.012885 | -0.001118 | -7.98% | 0.013254 | 0.209724 | 0.012711 | 289,073.00 |
| May 12 2024 | 0.014004 | 0.000765 | 5.78% | 0.013254 | 0.018591 | 0.013254 | 519,428.00 |
| May 11 2024 | 0.013238 | -0.001285 | -8.85% | 0.01454 | 0.014544 | 0.013223 | 431,087.00 |
| May 10 2024 | 0.014523 | -0.000863 | -5.61% | 0.015361 | 0.015422 | 0.014495 | 355,485.00 |
| May 09 2024 | 0.015387 | -0.000013 | -0.08% | 0.015411 | 0.015625 | 0.015194 | 666,196.00 |
| May 08 2024 | 0.015399 | -0.000326 | -2.07% | 0.015695 | 0.016037 | 0.01508 | 548,263.00 |
| May 07 2024 | 0.015725 | -0.000109 | -0.69% | 0.015833 | 0.016592 | 0.015025 | 388,414.00 |
| May 06 2024 | 0.015834 | 0.000187 | 1.20% | 0.017458 | 0.229242 | 0.014922 | 372,988.00 |
| May 05 2024 | 0.015647 | -0.001496 | -8.73% | 0.017138 | 0.017253 | 0.015564 | 494,808.00 |
| May 04 2024 | 0.017143 | 0.000188 | 1.11% | 0.016718 | 0.017626 | 0.0166 | 118,060.00 |
| May 03 2024 | 0.016955 | -0.000503 | -2.88% | 0.017458 | 0.017487 | 0.016163 | 528,300.00 |
| May 02 2024 | 0.017458 | 0.001101 | 6.73% | 0.01622 | 0.017587 | 0.016078 | 345,561.00 |
| May 01 2024 | 0.016357 | 0.001007 | 6.56% | 0.015297 | 0.016363 | 0.014608 | 373,581.00 |
| Apr 30 2024 | 0.01535 | -0.001788 | -10.43% | 0.017101 | 0.018025 | 0.015198 | 450,755.00 |
| Apr 29 2024 | 0.017138 | 0.000157 | 0.93% | 0.018339 | 0.228465 | 0.016635 | 449,532.00 |
| Apr 28 2024 | 0.01698 | 0.000453 | 2.74% | 0.016528 | 0.017103 | 0.016447 | 415,062.00 |
| Apr 27 2024 | 0.016528 | 0.000917 | 5.87% | 0.015627 | 0.016535 | 0.015355 | 299,850.00 |
| Apr 26 2024 | 0.015611 | -0.00087 | -5.28% | 0.01647 | 0.016541 | 0.015606 | 172,739.00 |
| Apr 25 2024 | 0.016481 | -0.001482 | -8.25% | 0.01799 | 0.018092 | 0.016456 | 407,570.00 |
| Apr 24 2024 | 0.017963 | 0.00029 | 1.64% | 0.01753 | 0.018747 | 0.017228 | 336,449.00 |
| Apr 23 2024 | 0.017673 | -0.00211 | -10.67% | 0.019583 | 0.020648 | 0.017534 | 137,282.00 |
| Apr 22 2024 | 0.019783 | 0.000298 | 1.53% | 0.018339 | 0.231268 | 0.017198 | 208,324.00 |
| Apr 21 2024 | 0.019485 | -0.000118 | -0.60% | 0.019591 | 0.020631 | 0.019421 | 136,910.00 |
| Apr 20 2024 | 0.019603 | -0.001047 | -5.07% | 0.02056 | 0.02078 | 0.019476 | 171,208.00 |
| Apr 19 2024 | 0.02065 | 0.002279 | 12.41% | 0.018339 | 0.020978 | 0.017198 | 71,011.00 |
