Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MESAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 0.000214 | 0.00000700 | 3.38% | 0.000208 | 0.000225 | 0.000206 | 67,416,144.00 |
| Jun 18 2024 | 0.000207 | -0.000015 | -6.76% | 0.000217 | 0.000223 | 0.000204 | 68,038,917.00 |
| Jun 17 2024 | 0.000222 | -0.00000200 | -0.89% | 0.000223 | 0.000225 | 0.000215 | 84,437,265.00 |
| Jun 16 2024 | 0.000224 | 0.00 | 0.00% | 0.000222 | 0.000225 | 0.000219 | 58,555,336.00 |
| Jun 15 2024 | 0.000224 | -0.000011 | -4.68% | 0.000233 | 0.000235 | 0.000222 | 60,990,297.00 |
| Jun 14 2024 | 0.000235 | 0.000028 | 13.53% | 0.000209 | 0.000247 | 0.000205 | 64,939,633.00 |
| Jun 13 2024 | 0.000207 | -0.000024 | -10.39% | 0.000232 | 0.000236 | 0.000206 | 67,403,037.00 |
| Jun 12 2024 | 0.000231 | 0.000014 | 6.45% | 0.000218 | 0.000278 | 0.000214 | 65,836,932.00 |
| Jun 11 2024 | 0.000217 | -0.000015 | -6.47% | 0.000231 | 0.000238 | 0.000209 | 69,836,775.00 |
| Jun 10 2024 | 0.000232 | -0.000013 | -5.31% | 0.000245 | 0.00025 | 0.000232 | 89,852,618.00 |
| Jun 09 2024 | 0.000245 | 0.000018 | 7.93% | 0.000231 | 0.000257 | 0.000212 | 63,708,351.00 |
| Jun 08 2024 | 0.000227 | -0.000023 | -9.20% | 0.000249 | 0.000251 | 0.000222 | 59,407,570.00 |
| Jun 07 2024 | 0.00025 | -0.00000200 | -0.79% | 0.000253 | 0.000256 | 0.000241 | 48,132,296.00 |
| Jun 06 2024 | 0.000252 | -0.00000600 | -2.33% | 0.000258 | 0.000267 | 0.000247 | 56,951,503.00 |
| Jun 05 2024 | 0.000258 | 0.00 | 0.00% | 0.000258 | 0.00031 | 0.000254 | 72,405,826.00 |
| Jun 04 2024 | 0.000258 | 0.00 | 0.00% | 0.000258 | 0.000263 | 0.000255 | 28,793,402.00 |
| Jun 03 2024 | 0.000258 | 0.00000400 | 1.57% | 0.000255 | 0.000268 | 0.000252 | 53,470,943.00 |
| Jun 02 2024 | 0.000254 | 0.00000600 | 2.42% | 0.000246 | 0.000258 | 0.000231 | 62,951,857.00 |
| Jun 01 2024 | 0.000248 | -0.00000300 | -1.20% | 0.000251 | 0.00026 | 0.000247 | 53,186,801.00 |
| May 31 2024 | 0.000251 | -0.00000400 | -1.57% | 0.000254 | 0.00026 | 0.000239 | 62,110,531.00 |
| May 30 2024 | 0.000255 | -0.00000700 | -2.67% | 0.00026 | 0.000262 | 0.000248 | 56,187,413.00 |
| May 29 2024 | 0.000262 | -0.00000100 | -0.38% | 0.000261 | 0.000272 | 0.000257 | 58,020,283.00 |
| May 28 2024 | 0.000263 | -0.00000300 | -1.13% | 0.000267 | 0.000288 | 0.000259 | 57,107,635.00 |
| May 27 2024 | 0.000266 | 0.00000700 | 2.70% | 0.000259 | 0.000286 | 0.000249 | 107,691,800.00 |
| May 26 2024 | 0.000259 | -0.000016 | -5.82% | 0.000272 | 0.000278 | 0.000254 | 59,230,911.00 |
| May 25 2024 | 0.000275 | 0.00000700 | 2.61% | 0.000266 | 0.000279 | 0.000265 | 57,506,256.00 |
| May 24 2024 | 0.000268 | 0.00000500 | 1.90% | 0.000263 | 0.000277 | 0.000254 | 64,079,188.00 |
| May 23 2024 | 0.000263 | -0.00002 | -7.07% | 0.000284 | 0.000285 | 0.000254 | 53,931,015.00 |
| May 22 2024 | 0.000283 | 0.00 | 0.00% | 0.000282 | 0.000296 | 0.000276 | 48,321,378.00 |
| May 21 2024 | 0.000283 | 0.000013 | 4.81% | 0.00027 | 0.000302 | 0.000268 | 56,740,806.00 |
| May 20 2024 | 0.00027 | 0.00000800 | 3.05% | 0.000263 | 0.000302 | 0.000258 | 84,841,426.00 |
| May 19 2024 | 0.000262 | 0.00 | 0.00% | 0.000265 | 0.000265 | 0.000254 | 55,181,852.00 |
| May 18 2024 | 0.000262 | 0.00 | 0.00% | 0.000264 | 0.00027 | 0.000244 | 61,716,691.00 |
| May 17 2024 | 0.000262 | -0.00000100 | -0.38% | 0.000262 | 0.000273 | 0.000255 | 59,345,536.00 |
| May 16 2024 | 0.000263 | -0.00000400 | -1.50% | 0.000269 | 0.000277 | 0.000251 | 55,296,479.00 |
| May 15 2024 | 0.000267 | 0.000021 | 8.54% | 0.000247 | 0.000323 | 0.000245 | 66,416,356.00 |
| May 14 2024 | 0.000246 | -0.000026 | -9.56% | 0.000272 | 0.000273 | 0.000244 | 67,938,150.00 |
| May 13 2024 | 0.000272 | 0.00000600 | 2.26% | 0.000268 | 0.000288 | 0.000256 | 94,643,216.00 |
| May 12 2024 | 0.000266 | -0.00000500 | -1.85% | 0.000272 | 0.000277 | 0.000266 | 53,225,249.00 |
| May 11 2024 | 0.000271 | -0.00000400 | -1.45% | 0.000276 | 0.000293 | 0.000269 | 51,608,870.00 |
| May 10 2024 | 0.000275 | -0.000014 | -4.84% | 0.000289 | 0.00029 | 0.000265 | 52,223,538.00 |
| May 09 2024 | 0.000289 | -0.00000500 | -1.70% | 0.000295 | 0.000296 | 0.000286 | 46,388,871.00 |
| May 08 2024 | 0.000294 | -0.00000200 | -0.68% | 0.000294 | 0.000301 | 0.000289 | 50,230,650.00 |
| May 07 2024 | 0.000296 | 0.00000500 | 1.72% | 0.000293 | 0.000305 | 0.000282 | 47,367,079.00 |
| May 06 2024 | 0.000291 | -0.000022 | -7.03% | 0.000313 | 0.000314 | 0.000288 | 83,136,857.00 |
| May 05 2024 | 0.000313 | 0.000029 | 10.21% | 0.000282 | 0.000314 | 0.000277 | 55,418,266.00 |
| May 04 2024 | 0.000284 | -0.00000500 | -1.73% | 0.000286 | 0.000297 | 0.000272 | 54,584,341.00 |
| May 03 2024 | 0.000289 | -0.00000700 | -2.36% | 0.000297 | 0.000308 | 0.00028 | 55,208,122.00 |
| May 02 2024 | 0.000296 | 0.000021 | 7.64% | 0.000276 | 0.000344 | 0.000273 | 53,853,760.00 |
| May 01 2024 | 0.000275 | -0.00000400 | -1.43% | 0.00028 | 0.000342 | 0.00025 | 59,818,948.00 |
| Apr 30 2024 | 0.000279 | -0.000036 | -11.43% | 0.000319 | 0.000335 | 0.000271 | 59,335,601.00 |
| Apr 29 2024 | 0.000315 | 0.000018 | 6.06% | 0.000292 | 0.000526 | 0.00029 | 91,521,820.00 |
| Apr 28 2024 | 0.000297 | -0.00000400 | -1.33% | 0.000301 | 0.00031 | 0.000292 | 51,654,877.00 |
| Apr 27 2024 | 0.000301 | 0.000012 | 4.15% | 0.000289 | 0.000316 | 0.000282 | 60,765,105.00 |
| Apr 26 2024 | 0.000289 | -0.000022 | -7.07% | 0.000312 | 0.000318 | 0.000287 | 56,523,801.00 |
| Apr 25 2024 | 0.000311 | -0.00000400 | -1.27% | 0.000315 | 0.000337 | 0.000288 | 67,320,779.00 |
| Apr 24 2024 | 0.000315 | -0.00000800 | -2.48% | 0.000327 | 0.000351 | 0.000295 | 50,135,139.00 |
| Apr 23 2024 | 0.000323 | 0.000014 | 4.53% | 0.000315 | 0.00035 | 0.0003 | 53,828,862.00 |
| Apr 22 2024 | 0.000309 | -0.000024 | -7.21% | 0.000333 | 0.000336 | 0.00029 | 72,869,546.00 |
| Apr 21 2024 | 0.000333 | -0.00000900 | -2.63% | 0.000341 | 0.000356 | 0.000294 | 65,830,733.00 |
| Apr 20 2024 | 0.000342 | 0.000013 | 3.95% | 0.000331 | 0.00036 | 0.000318 | 51,512,729.00 |
| Apr 19 2024 | 0.000329 | -0.00002 | -5.73% | 0.000361 | 0.000364 | 0.0003 | 54,268,909.00 |
| Apr 18 2024 | 0.000349 | 0.000034 | 10.79% | 0.000315 | 0.000354 | 0.000293 | 52,417,438.00 |
| Apr 17 2024 | 0.000315 | 0.000015 | 5.00% | 0.0003 | 0.000326 | 0.000293 | 51,280,697.00 |
| Apr 16 2024 | 0.0003 | -0.000014 | -4.46% | 0.000314 | 0.00032 | 0.000281 | 63,986,772.00 |
| Apr 15 2024 | 0.000314 | 0.000013 | 4.32% | 0.000302 | 0.00034 | 0.000297 | 93,978,880.00 |
| Apr 14 2024 | 0.000301 | -0.00000100 | -0.33% | 0.000306 | 0.00035 | 0.000274 | 63,734,374.00 |
| Apr 13 2024 | 0.000302 | -0.000048 | -13.71% | 0.000349 | 0.00041 | 0.000286 | 71,912,091.00 |
| Apr 12 2024 | 0.00035 | -0.00005 | -12.50% | 0.000403 | 0.00043 | 0.000347 | 48,075,680.00 |
| Apr 11 2024 | 0.0004 | 0.00000500 | 1.27% | 0.000394 | 0.000502 | 0.000385 | 46,703,152.00 |
| Apr 10 2024 | 0.000395 | -0.00000500 | -1.25% | 0.000401 | 0.000418 | 0.000385 | 39,974,467.00 |
| Apr 09 2024 | 0.0004 | -0.000073 | -15.43% | 0.000459 | 0.000474 | 0.000398 | 32,653,764.00 |
| Apr 08 2024 | 0.000473 | 0.00006 | 14.53% | 0.000415 | 0.0005 | 0.000399 | 40,765,776.00 |
| Apr 07 2024 | 0.000413 | -0.00000400 | -0.96% | 0.000419 | 0.000429 | 0.000409 | 33,857,086.00 |
| Apr 06 2024 | 0.000417 | 0.00001 | 2.46% | 0.000412 | 0.000442 | 0.000406 | 40,748,102.00 |
| Apr 05 2024 | 0.000407 | -0.000024 | -5.57% | 0.000428 | 0.000438 | 0.000401 | 40,680,160.00 |
| Apr 04 2024 | 0.000431 | -0.000023 | -5.07% | 0.000451 | 0.000462 | 0.000423 | 43,075,584.00 |
| Apr 03 2024 | 0.000454 | -0.000033 | -6.78% | 0.000485 | 0.000553 | 0.000444 | 52,944,367.00 |
| Apr 02 2024 | 0.000487 | 0.000087 | 21.75% | 0.000409 | 0.00075 | 0.00038 | 48,815,213.00 |
| Apr 01 2024 | 0.0004 | -0.000014 | -3.38% | 0.000413 | 0.000423 | 0.000385 | 35,211,359.00 |
| Mar 31 2024 | 0.000414 | -0.00000600 | -1.43% | 0.000421 | 0.000424 | 0.000409 | 39,384,987.00 |
| Mar 30 2024 | 0.00042 | 0.000017 | 4.22% | 0.000402 | 0.000424 | 0.000402 | 38,731,685.00 |
| Mar 29 2024 | 0.000403 | -0.000041 | -9.23% | 0.000446 | 0.000469 | 0.0004 | 62,103,953.00 |
| Mar 28 2024 | 0.000444 | -0.00001 | -2.20% | 0.000458 | 0.000511 | 0.000442 | 60,414,862.00 |
| Mar 27 2024 | 0.000454 | 0.00000200 | 0.44% | 0.000453 | 0.000483 | 0.000443 | 60,790,533.00 |
| Mar 26 2024 | 0.000452 | -0.000029 | -6.03% | 0.000478 | 0.000504 | 0.000443 | 63,794,853.00 |
| Mar 25 2024 | 0.000481 | 0.00001 | 2.12% | 0.000471 | 0.000569 | 0.000443 | 118,339,523.00 |
| Mar 24 2024 | 0.000471 | 0.000022 | 4.90% | 0.000451 | 0.000487 | 0.000444 | 59,703,587.00 |
| Mar 23 2024 | 0.000449 | 0.00001 | 2.28% | 0.000445 | 0.000475 | 0.000433 | 64,210,720.00 |
| Mar 22 2024 | 0.000439 | -0.000021 | -4.57% | 0.000476 | 0.000522 | 0.000438 | 76,010,455.00 |
