MSEZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.0562 | 0.00 | 0.00% | 0.0562 | 0.0562 | 0.0562 | 0 |
May 17 2024 | 0.0562 | 0.0042 | 8.08% | 0.0562 | 0.0562 | 0.0562 | 4,500 |
May 16 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 7,000 |
May 15 2024 | 0.052 | 0.001 | 1.96% | 0.052 | 0.052 | 0.052 | 3,000 |
May 14 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0 |
May 13 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0 |
May 10 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0 |
May 09 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0 |
May 08 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0 |
May 07 2024 | 0.051 | -0.009 | -15.00% | 0.0522 | 0.05465 | 0.051 | 31,100 |
May 06 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
May 03 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
May 02 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
May 01 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Apr 30 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Apr 29 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Apr 26 2024 | 0.06 | -0.038 | -38.78% | 0.06 | 0.06 | 0.06 | 1,416 |
Apr 25 2024 | 0.098 | 0.00 | 0.00% | 0.098 | 0.098 | 0.098 | 0 |
Apr 24 2024 | 0.098 | 0.00 | 0.00% | 0.098 | 0.098 | 0.098 | 0 |
Apr 23 2024 | 0.098 | 0.00 | 0.00% | 0.098 | 0.098 | 0.098 | 0 |
Apr 22 2024 | 0.098 | 0.00 | 0.00% | 0.098 | 0.098 | 0.098 | 0 |
Apr 19 2024 | 0.098 | 0.00 | 0.00% | 0.098 | 0.098 | 0.098 | 0 |
Apr 18 2024 | 0.098 | 0.03925 | 66.81% | 0.065 | 0.098 | 0.0637 | 43,550 |
Apr 17 2024 | 0.05875 | 0.00625 | 11.90% | 0.05875 | 0.05875 | 0.05875 | 2,500 |
Apr 16 2024 | 0.0525 | -0.0003 | -0.57% | 0.0525 | 0.0525 | 0.0525 | 5,400 |
Apr 15 2024 | 0.0528 | -0.0222 | -29.60% | 0.055 | 0.055 | 0.0525 | 4,000 |
Apr 12 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Apr 11 2024 | 0.075 | 0.0145 | 23.97% | 0.075 | 0.075 | 0.075 | 800 |
Apr 10 2024 | 0.0605 | -0.01035 | -14.61% | 0.0845 | 0.0845 | 0.06 | 16,100 |
Apr 09 2024 | 0.07085 | 0.00437 | 6.57% | 0.07085 | 0.07085 | 0.07085 | 970 |
Apr 08 2024 | 0.06648 | 0.00228 | 3.55% | 0.049 | 0.06648 | 0.049 | 17,150 |
Apr 05 2024 | 0.0642 | 0.0321 | 100.00% | 0.045 | 0.12 | 0.044 | 443,666 |
Apr 04 2024 | 0.0321 | 0.00 | 0.00% | 0.0321 | 0.0321 | 0.0321 | 0 |
Apr 03 2024 | 0.0321 | 0.00 | 0.00% | 0.0321 | 0.0321 | 0.0321 | 0 |
Apr 02 2024 | 0.0321 | 0.00 | 0.00% | 0.0321 | 0.0321 | 0.0321 | 0 |
Apr 01 2024 | 0.0321 | 0.00 | 0.00% | 0.0321 | 0.0321 | 0.0321 | 0 |
Mar 28 2024 | 0.0321 | 0.00 | 0.00% | 0.0321 | 0.0321 | 0.0321 | 0 |
Mar 27 2024 | 0.0321 | 0.00 | 0.00% | 0.0321 | 0.0321 | 0.0321 | 0 |
Mar 26 2024 | 0.0321 | -0.00504 | -13.57% | 0.0321 | 0.0321 | 0.0321 | 1,000 |
Mar 25 2024 | 0.03714 | 0.00 | 0.00% | 0.03714 | 0.03714 | 0.03714 | 0 |
Mar 22 2024 | 0.03714 | 0.00 | 0.00% | 0.03714 | 0.03714 | 0.03714 | 0 |
Mar 21 2024 | 0.03714 | 0.00 | 0.00% | 0.03714 | 0.03714 | 0.03714 | 0 |
Mar 20 2024 | 0.03714 | 0.00514 | 16.06% | 0.03714 | 0.03714 | 0.03714 | 300 |
Mar 19 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
Mar 18 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
Mar 15 2024 | 0.032 | -0.004 | -11.11% | 0.032 | 0.032 | 0.032 | 855 |
Mar 14 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
Mar 13 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
Mar 12 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
Mar 11 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
Mar 08 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
Mar 07 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
Mar 06 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
Mar 05 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
Mar 04 2024 | 0.036 | -0.001 | -2.70% | 0.036 | 0.036 | 0.036 | 10,000 |
Mar 01 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0 |
Feb 29 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0 |
Feb 28 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0 |
Feb 27 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0 |
Feb 26 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0 |
Feb 23 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0 |
Feb 22 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0 |
Feb 21 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 30,000 |