Canada markets close in 4 hours 56 minutes

MS Young Adventure Enterprise, Inc. (MSYN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.49000.0000 (0.00%)
As of 01:15PM EDT. Market open.
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 12, 20220.25020.25020.25020.25020.2502670
May 11, 20220.27000.27000.27000.27000.2700-
May 10, 20220.27000.27000.27000.27000.2700-
May 09, 20220.27000.27000.27000.27000.2700-
May 06, 20220.27000.27000.27000.27000.2700-
May 05, 20220.25020.27000.25020.27000.2700526
May 04, 20220.31000.31000.27000.27000.27003,388
May 03, 20220.27000.27000.27000.27000.2700-
May 02, 20220.27000.27000.27000.27000.2700-
Apr 29, 20220.27000.27000.27000.27000.2700-
Apr 28, 20220.27000.27000.27000.27000.2700293
Apr 27, 20220.50000.50000.50000.50000.5000500
Apr 26, 20220.27000.27000.27000.27000.2700-
Apr 25, 20220.27000.27000.27000.27000.2700-
Apr 22, 20220.50000.50000.27000.27000.27001,500
Apr 21, 20220.50000.50000.50000.50000.5000-
Apr 20, 20220.50000.50000.50000.50000.5000-
Apr 19, 20220.50000.50000.50000.50000.5000300
Apr 18, 20220.45000.45000.45000.45000.4500-
Apr 14, 20220.45000.45000.45000.45000.4500-
Apr 13, 20220.45000.45000.45000.45000.4500-
Apr 12, 20220.45000.45000.45000.45000.4500310
Apr 11, 20220.31000.32750.31000.32000.32001,257
Apr 08, 20220.31000.42000.31000.31010.31017,314
Apr 07, 20220.31000.31000.31000.31000.3100-
Apr 06, 20220.31000.31000.31000.31000.3100210
Apr 05, 20220.36500.36500.36500.36500.3650220
Apr 04, 20220.49770.49770.49770.49770.4977-
Apr 01, 20220.49770.49770.49770.49770.4977200
Mar 31, 20220.37000.37000.36750.36750.36751,100
Mar 30, 20220.31000.54900.31000.54900.54902,403
Mar 29, 20220.51000.51000.51000.51000.5100-
Mar 28, 20220.40000.51000.31000.51000.510028,849
Mar 25, 20220.79000.79000.75000.75000.7500400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...