ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MESAUST MetaVisa

0.000215
0.00000600 (2.87%)
08:27:50 - Realtime Data

MESAUST Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 21 2024 0.00046 -0.000024 -4.96% 0.000489 0.000536 0.000441 60,684,128.00