Canada Markets open in 4 hrs 13 mins

MS Young Adventure Enterprise, Inc. (MSYN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.19200.0000 (0.00%)
At close: 02:47PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 2022------
Oct 04, 20220.19200.19200.19200.19200.1920-
Oct 03, 20220.19200.19200.19200.19200.1920-
Sept 30, 20220.19200.19200.19200.19200.1920-
Sept 29, 20220.19200.19200.19200.19200.1920-
Sept 28, 20220.19200.19200.19200.19200.1920-
Sept 27, 20220.19200.19200.19200.19200.1920-
Sept 26, 20220.19200.19200.19200.19200.1920-
Sept 23, 20220.19200.19200.19200.19200.1920-
Sept 22, 20220.19200.19200.19200.19200.1920344
Sept 21, 20220.39950.39950.15000.15000.15002,100
Sept 20, 20220.16040.16040.16040.16040.1604-
Sept 19, 20220.16040.16040.16040.16040.1604580
Sept 16, 20220.16040.16040.16040.16040.1604-
Sept 15, 20220.16040.16040.16040.16040.1604-
Sept 14, 20220.16040.16040.16040.16040.1604-
Sept 13, 20220.16040.16040.16040.16040.1604-
Sept 12, 20220.16040.16040.16040.16040.1604-
Sept 09, 20220.16040.16040.16040.16040.1604-
Sept 08, 20220.16040.16040.16040.16040.1604-
Sept 07, 20220.16040.16040.16040.16040.1604-
Sept 06, 20220.16040.16040.16040.16040.1604-
Sept 02, 20220.16040.16040.16040.16040.1604-
Sept 01, 20220.16040.16040.16040.16040.1604-
Aug 31, 20220.16040.16040.16040.16040.1604300
Aug 30, 20220.14030.14030.14030.14030.1403-
Aug 29, 20220.14030.14030.14030.14030.1403-
Aug 26, 20220.14030.14030.14030.14030.14034,000
Aug 25, 20220.50000.50000.50000.50000.5000300
Aug 24, 20220.49500.49500.49500.49500.4950-
Aug 23, 20220.49500.49500.49500.49500.4950-
Aug 22, 20220.49500.49500.49500.49500.4950-
Aug 19, 20220.49500.49500.49500.49500.4950145
Aug 18, 20220.49000.49000.49000.49000.4900-
Aug 17, 20220.49000.49000.49000.49000.4900-
Aug 16, 20220.49000.49000.49000.49000.4900-
Aug 15, 20220.49000.49000.49000.49000.4900-
Aug 12, 20220.49000.49000.49000.49000.4900-
Aug 11, 20220.49000.49000.49000.49000.4900-
Aug 10, 20220.49000.49000.49000.49000.4900-
Aug 09, 20220.49000.49000.49000.49000.4900-
Aug 08, 20220.49000.49000.49000.49000.4900-
Aug 05, 20220.49000.49000.49000.49000.4900-
Aug 04, 20220.49000.49000.49000.49000.4900-
Aug 03, 20220.49000.49000.49000.49000.4900-
Aug 02, 20220.49000.49000.49000.49000.4900290
Aug 01, 20220.50000.50000.50000.50000.5000-
Jul 29, 20220.50000.50000.50000.50000.5000-
Jul 28, 20220.24900.50000.24900.50000.50003,631
Jul 27, 20220.24900.24900.24900.24900.2490-
Jul 26, 20220.24900.24900.24900.24900.2490-
Jul 25, 20220.24900.24900.24900.24900.24903,602
Jul 22, 20220.21000.21000.21000.21000.2100-
Jul 21, 20220.21000.21000.14990.21000.21004,650
Jul 20, 20220.14000.14000.14000.14000.14004,141
Jul 19, 20220.14000.14000.14000.14000.1400-
Jul 18, 20220.14000.14000.14000.14000.1400-
Jul 15, 20220.14000.14000.14000.14000.1400-
Jul 14, 20220.14000.14000.14000.14000.1400-
Jul 13, 20220.14000.14000.14000.14000.1400-
Jul 12, 20220.14000.14000.14000.14000.14001,588
Jul 11, 20220.14000.14000.14000.14000.1400-
Jul 08, 20220.14000.14000.14000.14000.1400-
Jul 07, 20220.14000.14000.14000.14000.1400-
Jul 06, 20220.14000.14000.14000.14000.1400-
Jul 05, 20220.14000.14000.14000.14000.14002,500
Jul 01, 20220.14000.14000.14000.14000.1400-
Jun 30, 20220.14000.14000.14000.14000.1400344
Jun 29, 20220.14000.14000.14000.14000.1400-
Jun 28, 20220.14000.14000.14000.14000.1400-
Jun 27, 20220.14000.14000.14000.14000.1400110
Jun 24, 20220.16040.16040.16040.16040.1604320
Jun 23, 20220.16040.16040.16040.16040.1604-
Jun 22, 20220.16040.16040.16040.16040.1604-
Jun 21, 20220.16040.16040.16040.16040.1604106
Jun 17, 20220.10000.10000.10000.10000.1000-
Jun 16, 20220.10000.10000.10000.10000.1000-
Jun 15, 20220.10000.10000.10000.10000.1000-
Jun 14, 20220.20000.20000.10000.10000.1000400
Jun 13, 20220.27970.27970.27970.27970.2797-
Jun 10, 20220.27970.27970.27970.27970.2797-
Jun 09, 20220.27970.27970.27970.27970.2797500
Jun 08, 20220.20000.27970.20000.27970.2797680
Jun 07, 20220.16000.16000.16000.16000.1600-
Jun 06, 20220.16000.16000.16000.16000.1600-
Jun 03, 20220.16000.16000.16000.16000.16001,004
Jun 02, 20220.16000.16000.16000.16000.1600500
Jun 01, 20220.26660.26660.26660.26660.2666-
May 31, 20220.26660.26660.26660.26660.2666-
May 27, 20220.26660.26660.26660.26660.2666-
May 26, 20220.26660.26660.26660.26660.2666-
May 25, 20220.26660.26660.26660.26660.2666-
May 24, 20220.26660.26660.26660.26660.2666-
May 23, 20220.20000.26660.20000.26660.26662,200
May 20, 20220.20000.20020.20000.20000.20004,783
May 19, 20220.20000.20000.20000.20000.2000-
May 18, 20220.20000.20000.20000.20000.2000-
May 17, 20220.20000.20000.20000.20000.2000-
May 16, 20220.20000.20000.20000.20000.20002,000
May 13, 20220.25020.25020.25020.25020.2502100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...