STOCKS CLOSE WITH GAINS AS U.S. CPI LOOMS

Nasdaq ends at record high; meme stocks surge again

Messaben Corp. (MSBN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0034

0.0000

(0.00%)

At close: 12:22PM EDT

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.0002	0.0034	0.0002	0.0034	0.0034	5,600
May 10, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 09, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 08, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	8,000
May 07, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	10,000
May 06, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
May 03, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
May 02, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
May 01, 2024	0.0010	0.0018	0.0009	0.0018	0.0018	31,500
Apr 30, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 29, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 26, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 25, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 24, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 23, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 22, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 19, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	500
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Apr 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,050
Apr 08, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 05, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 04, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 03, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 02, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 01, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 28, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 27, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 25, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 22, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 21, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 20, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 19, 2024	0.0165	0.0165	0.0011	0.0011	0.0011	30,800
Mar 18, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	509
Mar 15, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Mar 14, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	335
Mar 13, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Mar 12, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Mar 11, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Mar 08, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Mar 07, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Mar 06, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Mar 05, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Mar 04, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Mar 01, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	10,000
Feb 29, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Feb 28, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Feb 27, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Feb 26, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	500
Feb 23, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 22, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 21, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	2,375
Feb 20, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 16, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 15, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 14, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 13, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 12, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	150
Feb 09, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 08, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 07, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	100
Feb 06, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	13,279
Feb 05, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Feb 02, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Feb 01, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	818
Jan 31, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Jan 30, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Jan 29, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Jan 26, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Jan 25, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	575
Jan 24, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 23, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 22, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	1,293
Jan 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	3,083
Jan 17, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 16, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 12, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 11, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 10, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 09, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	2,000
Jan 08, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 05, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 04, 2024	0.0170	0.0170	0.0165	0.0165	0.0165	60,000
Jan 03, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 02, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 29, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 28, 2023	0.0278	0.0278	0.0180	0.0180	0.0180	10,000
Dec 27, 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
Dec 26, 2023	0.0165	0.0165	0.0165	0.0165	0.0165	-
Dec 22, 2023	0.0165	0.0165	0.0165	0.0165	0.0165	20,985
Dec 21, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,200
Dec 20, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 19, 2023	0.0171	0.0171	0.0170	0.0170	0.0170	24,052
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,243.34-15.83(-0.07%)

S&P 5005,246.68+25.26(+0.48%)

DOW39,558.11+126.60(+0.32%)

CAD/USD0.7327+0.0009(+0.12%)

CRUDE OIL78.45-0.67(-0.85%)

Bitcoin CAD84,085.84-2,001.12(-2.32%)

STOCKS CLOSE WITH GAINS AS U.S. CPI LOOMS

Messaben Corp. (MSBN)

S&P/TSX
22,243.34
-15.83(-0.07%)

S&P 500
5,246.68
+25.26(+0.48%)

DOW
39,558.11
+126.60(+0.32%)

CAD/USD
0.7327
+0.0009(+0.12%)

CRUDE OIL
78.45
-0.67(-0.85%)

Bitcoin CAD
84,085.84
-2,001.12(-2.32%)