Metrospaces, Inc. (MSPC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0000

(0.00%)

At close: 11:15AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Apr 23, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Apr 22, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	560,000
Apr 19, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	3,043,000
Apr 18, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Apr 17, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	167,341
Apr 16, 2024	0.0000	0.0001	0.0000	0.0000	0.0000	685,000
Apr 15, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Apr 12, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Apr 11, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Apr 10, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Apr 09, 2024	0.0000	0.0001	0.0000	0.0000	0.0000	24,100
Apr 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 04, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 03, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 02, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 01, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	302,490
Mar 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,101,490
Mar 26, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	111,490
Mar 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	7,990
Mar 19, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Mar 18, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Mar 15, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Mar 14, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	334,823
Mar 13, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	764,490
Mar 12, 2024	0.0000	0.0001	0.0000	0.0000	0.0000	4,480,635
Mar 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 07, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 06, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,490
Mar 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,501,490
Mar 04, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	1,560,000
Mar 01, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	474,366
Feb 26, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Feb 23, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	311,490
Feb 22, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Feb 21, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	227,091
Feb 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 09, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 07, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 06, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 02, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 01, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	2,057,990
Jan 31, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	61,490
Jan 30, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	2,551,490
Jan 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,640
Jan 24, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	101,490
Jan 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	131,490
Jan 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	154,593
Jan 18, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 17, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 16, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	666,051
Jan 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	570,688
Jan 11, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	1,014,677
Jan 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 09, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	34,979
Jan 08, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	12,046,486
Jan 05, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 04, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 03, 2024	0.0000	0.0001	0.0000	0.0000	0.0000	246,989
Jan 02, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 29, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 28, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	501,490
Dec 27, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,922,490
Dec 26, 2023	0.0000	0.0001	0.0000	0.0000	0.0000	1,397,091
Dec 22, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 21, 2023	0.0001	0.0001	0.0000	0.0001	0.0001	15,712,235
Dec 20, 2023	0.0000	0.0001	0.0000	0.0000	0.0000	151,490
Dec 19, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 18, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 15, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 14, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 13, 2023	0.0001	0.0001	0.0000	0.0000	0.0000	302,980
Dec 12, 2023	0.0001	0.0001	0.0000	0.0000	0.0000	501,490
Dec 11, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,490
Dec 08, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,490
Dec 07, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	101,490
Dec 06, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	801,490
Dec 05, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	3,490
Dec 04, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	2,601,510
Dec 01, 2023	0.0001	0.0001	0.0000	0.0000	0.0000	1,003,590
Nov 30, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	4,651,490
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7314+0.0017(+0.23%)

CRUDE OIL83.23+0.42(+0.51%)

Bitcoin CAD87,382.39-3,854.15(-4.22%)

Metrospaces, Inc. (MSPC)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7314
+0.0017(+0.23%)

CRUDE OIL
83.23
+0.42(+0.51%)

Bitcoin CAD
87,382.39
-3,854.15(-4.22%)