Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MTSSSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.003794 | 0.00000600 | 0.16% | 0.003786 | 0.003965 | 0.003709 | 28,694.00 |
| Jul 22 2024 | 0.003788 | -0.000051 | -1.33% | 0.003828 | 0.004379 | 0.003757 | 45,700,689.00 |
| Jul 21 2024 | 0.003839 | -0.000176 | -4.38% | 0.004009 | 0.004052 | 0.003807 | 967,836.00 |
| Jul 20 2024 | 0.004016 | 0.000158 | 4.10% | 0.003857 | 0.004075 | 0.003852 | 703,344.00 |
| Jul 19 2024 | 0.003858 | 0.000015 | 0.39% | 0.003828 | 0.003926 | 0.003785 | 1,372,585.00 |
| Jul 18 2024 | 0.003842 | 0.000145 | 3.92% | 0.003696 | 0.004043 | 0.003689 | 963,942.00 |
| Jul 17 2024 | 0.003697 | -0.000236 | -6.00% | 0.003933 | 0.003974 | 0.003679 | 1,299,575.00 |
| Jul 16 2024 | 0.003934 | -0.000077 | -1.92% | 0.004012 | 0.004113 | 0.003633 | 1,144,341.00 |
| Jul 15 2024 | 0.00401 | -0.000291 | -6.77% | 0.003687 | 0.004773 | 0.003646 | 975,460.00 |
| Jul 14 2024 | 0.004301 | 0.000615 | 16.67% | 0.003687 | 0.004773 | 0.003678 | 571,755.00 |
| Jul 13 2024 | 0.003686 | 0.000304 | 9.00% | 0.003382 | 0.003725 | 0.003382 | 815,969.00 |
| Jul 12 2024 | 0.003382 | -0.000368 | -9.81% | 0.003748 | 0.003824 | 0.003377 | 1,000,468.00 |
| Jul 11 2024 | 0.003751 | -0.00000300 | -0.08% | 0.003747 | 0.003964 | 0.003725 | 1,646,778.00 |
| Jul 10 2024 | 0.003754 | -0.00033 | -8.08% | 0.004073 | 0.004224 | 0.003637 | 1,057,778.00 |
| Jul 09 2024 | 0.004083 | 0.000465 | 12.86% | 0.003619 | 0.004265 | 0.003532 | 1,050,009.00 |
| Jul 08 2024 | 0.003618 | -0.000211 | -5.51% | 0.004239 | 0.004297 | 0.003491 | 856,784.00 |
| Jul 07 2024 | 0.00383 | 0.000027 | 0.71% | 0.003797 | 0.003972 | 0.003695 | 750,017.00 |
| Jul 06 2024 | 0.003802 | 0.000492 | 14.87% | 0.003308 | 0.004224 | 0.003259 | 1,082,854.00 |
| Jul 05 2024 | 0.00331 | -0.000562 | -14.52% | 0.003839 | 0.003871 | 0.0032 | 1,115,679.00 |
| Jul 04 2024 | 0.003872 | 0.000149 | 3.99% | 0.003727 | 0.0041 | 0.003598 | 463,592.00 |
| Jul 03 2024 | 0.003723 | -0.000684 | -15.52% | 0.004409 | 0.004509 | 0.003698 | 1,081,381.00 |
| Jul 02 2024 | 0.004407 | 0.00011 | 2.56% | 0.004296 | 0.005124 | 0.004266 | 1,185,070.00 |
| Jul 01 2024 | 0.004297 | -0.000066 | -1.51% | 0.004239 | 0.027154 | 0.004225 | 1,539,912.00 |
| Jun 30 2024 | 0.004363 | -0.00029 | -6.23% | 0.004656 | 0.004819 | 0.00436 | 450,512.00 |
| Jun 29 2024 | 0.004653 | 0.000232 | 5.25% | 0.004421 | 0.005043 | 0.00429 | 370,034.00 |
| Jun 28 2024 | 0.004421 | -0.000227 | -4.88% | 0.004656 | 0.004656 | 0.004305 | 377,052.00 |
| Jun 27 2024 | 0.004648 | -0.000065 | -1.38% | 0.004716 | 0.004832 | 0.004521 | 1,016,566.00 |
| Jun 26 2024 | 0.004713 | 0.000165 | 3.64% | 0.004239 | 0.004761 | 0.004225 | 920,092.00 |
| Jun 25 2024 | 0.004548 | -0.000046 | -1.00% | 0.004598 | 0.004851 | 0.004496 | 889,620.00 |
| Jun 24 2024 | 0.004594 | 0.000354 | 8.35% | 0.004239 | 0.005443 | 0.004114 | 756,572.00 |
| Jun 23 2024 | 0.00424 | -0.000093 | -2.15% | 0.004333 | 0.004358 | 0.004159 | 2,113,936.00 |
| Jun 22 2024 | 0.004333 | -0.000416 | -8.76% | 0.004751 | 0.004751 | 0.004331 | 516,488.00 |
| Jun 21 2024 | 0.004748 | -0.000064 | -1.33% | 0.00481 | 0.004818 | 0.004652 | 1,370,054.00 |
| Jun 20 2024 | 0.004813 | -0.000267 | -5.26% | 0.005045 | 0.005527 | 0.00474 | 753,115.00 |
| Jun 19 2024 | 0.005079 | 0.001044 | 25.89% | 0.004037 | 0.005269 | 0.004019 | 144,490.00 |
| Jun 18 2024 | 0.004035 | -0.000065 | -1.59% | 0.004111 | 0.004137 | 0.003937 | 759,233.00 |
| Jun 17 2024 | 0.0041 | -0.000208 | -4.83% | 0.005557 | 0.005561 | 0.004074 | 743,471.00 |
| Jun 16 2024 | 0.004307 | -0.000113 | -2.56% | 0.004417 | 0.004475 | 0.004301 | 633,533.00 |
| Jun 15 2024 | 0.004421 | -0.000068 | -1.51% | 0.004524 | 0.004549 | 0.004333 | 1,399,381.00 |
| Jun 14 2024 | 0.004489 | -0.000545 | -10.83% | 0.005005 | 0.005005 | 0.004148 | 594,281.00 |
| Jun 13 2024 | 0.005034 | 0.000192 | 3.97% | 0.004872 | 0.005161 | 0.004782 | 1,779,775.00 |
| Jun 12 2024 | 0.004842 | -0.000022 | -0.45% | 0.004865 | 0.004914 | 0.004537 | 882,099.00 |
| Jun 11 2024 | 0.004863 | -0.000453 | -8.52% | 0.005319 | 0.005342 | 0.004612 | 412,967.00 |
| Jun 10 2024 | 0.005316 | -0.000351 | -6.19% | 0.005557 | 0.005586 | 0.005312 | 584,126.00 |
| Jun 09 2024 | 0.005667 | 0.000107 | 1.92% | 0.005557 | 0.006 | 0.005418 | 786,289.00 |
| Jun 08 2024 | 0.005561 | -0.000141 | -2.47% | 0.005736 | 0.005758 | 0.005323 | 1,115,093.00 |
| Jun 07 2024 | 0.005702 | -0.000247 | -4.15% | 0.005946 | 0.006046 | 0.005701 | 840,363.00 |
| Jun 06 2024 | 0.005948 | -0.000045 | -0.75% | 0.005992 | 0.00602 | 0.005838 | 1,457,981.00 |
| Jun 05 2024 | 0.005993 | -0.000298 | -4.74% | 0.006928 | 0.029644 | 0.00596 | 1,019,370.00 |
| Jun 04 2024 | 0.006292 | -0.000141 | -2.19% | 0.006403 | 0.006469 | 0.006233 | 420,771.00 |
| Jun 03 2024 | 0.006432 | -0.000107 | -1.64% | 0.006531 | 0.006602 | 0.006354 | 789,762.00 |
| Jun 02 2024 | 0.006539 | -0.000058 | -0.88% | 0.006597 | 0.006635 | 0.006406 | 765,550.00 |
| Jun 01 2024 | 0.006597 | -0.000215 | -3.16% | 0.006812 | 0.006885 | 0.006443 | 618,228.00 |
| May 31 2024 | 0.006811 | -0.000194 | -2.77% | 0.006928 | 0.007032 | 0.006738 | 495,668.00 |
| May 30 2024 | 0.007006 | 0.00000200 | 0.03% | 0.007006 | 0.007357 | 0.006772 | 327,595.00 |
| May 29 2024 | 0.007003 | 0.000045 | 0.65% | 0.006951 | 0.007046 | 0.006738 | 796,305.00 |
| May 28 2024 | 0.006958 | -0.000324 | -4.45% | 0.007265 | 0.007641 | 0.0069 | 611,299.00 |
| May 27 2024 | 0.007282 | 0.000435 | 6.36% | 0.006334 | 0.007663 | 0.006287 | 416,869.00 |
| May 26 2024 | 0.006846 | 0.000363 | 5.61% | 0.006488 | 0.007278 | 0.00633 | 359,154.00 |
| May 25 2024 | 0.006483 | -0.00023 | -3.43% | 0.0067 | 0.006943 | 0.006459 | 371,893.00 |
| May 24 2024 | 0.006713 | 0.000399 | 6.32% | 0.006334 | 0.006832 | 0.006262 | 211,272.00 |
| May 23 2024 | 0.006314 | 0.000177 | 2.88% | 0.006129 | 0.006347 | 0.005641 | 802,327.00 |
| May 22 2024 | 0.006137 | -0.0005 | -7.53% | 0.006556 | 0.006849 | 0.006092 | 310,068.00 |
| May 21 2024 | 0.006636 | -0.000172 | -2.53% | 0.006786 | 0.006992 | 0.006636 | 639,759.00 |
| May 20 2024 | 0.006809 | 0.000181 | 2.73% | 0.007416 | 0.023839 | 0.006384 | 634,195.00 |
| May 19 2024 | 0.006628 | -0.000183 | -2.69% | 0.006808 | 0.006952 | 0.006628 | 871,978.00 |
| May 18 2024 | 0.006811 | -0.000417 | -5.77% | 0.007233 | 0.007286 | 0.006808 | 416,168.00 |
| May 17 2024 | 0.007228 | 0.000017 | 0.24% | 0.007208 | 0.007638 | 0.007181 | 79,976.00 |
| May 16 2024 | 0.007211 | -0.000717 | -9.04% | 0.007926 | 0.007936 | 0.007168 | 241,341.00 |
| May 15 2024 | 0.007928 | 0.00052 | 7.02% | 0.007416 | 0.007937 | 0.00736 | 202,729.00 |
| May 14 2024 | 0.007408 | -0.000229 | -3.00% | 0.007632 | 0.007783 | 0.007406 | 98,976.00 |
| May 13 2024 | 0.007637 | -0.000478 | -5.89% | 0.008098 | 0.022671 | 0.007609 | 193,320.00 |
| May 12 2024 | 0.008115 | 0.000027 | 0.33% | 0.008098 | 0.008158 | 0.007753 | 80,293.00 |
| May 11 2024 | 0.008088 | -0.000177 | -2.14% | 0.008275 | 0.008336 | 0.007936 | 306,614.00 |
| May 10 2024 | 0.008266 | -0.00008 | -0.96% | 0.008332 | 0.008487 | 0.007878 | 198,325.00 |
| May 09 2024 | 0.008346 | 0.000022 | 0.26% | 0.00833 | 0.008449 | 0.008208 | 117,983.00 |
| May 08 2024 | 0.008324 | 0.000507 | 6.48% | 0.007802 | 0.00834 | 0.007715 | 27,241.00 |
| May 07 2024 | 0.007817 | -0.000468 | -5.65% | 0.008285 | 0.008356 | 0.007791 | 143,701.00 |
| May 06 2024 | 0.008285 | -0.000432 | -4.96% | 0.007354 | 0.024781 | 0.007195 | 472,631.00 |
| May 05 2024 | 0.008717 | 0.000769 | 9.68% | 0.007946 | 0.009372 | 0.007886 | 94,195.00 |
| May 04 2024 | 0.007948 | 0.000371 | 4.90% | 0.007568 | 0.008208 | 0.007557 | 58,796.00 |
| May 03 2024 | 0.007577 | 0.000223 | 3.03% | 0.007354 | 0.007626 | 0.007195 | 113,647.00 |
| May 02 2024 | 0.007354 | -0.000631 | -7.90% | 0.007976 | 0.008092 | 0.007343 | 71,578.00 |
| May 01 2024 | 0.007985 | -0.000657 | -7.60% | 0.008612 | 0.008636 | 0.007739 | 1,022.00 |
| Apr 30 2024 | 0.008642 | -0.000779 | -8.27% | 0.009401 | 0.009519 | 0.008462 | 130,788.00 |
| Apr 29 2024 | 0.009421 | 0.000278 | 3.04% | 0.008236 | 0.024697 | 0.007723 | 189,873.00 |
| Apr 28 2024 | 0.009143 | -0.000454 | -4.73% | 0.009598 | 0.009874 | 0.009036 | 9,892.00 |
| Apr 27 2024 | 0.009598 | -0.000476 | -4.73% | 0.010084 | 0.010104 | 0.009168 | 28,057.00 |
| Apr 26 2024 | 0.010073 | 0.001044 | 11.56% | 0.009024 | 0.010231 | 0.008617 | 30,100.00 |
| Apr 25 2024 | 0.00903 | -0.000061 | -0.67% | 0.009105 | 0.009195 | 0.008787 | 123,529.00 |
