Canada Markets closed

MS Young Adventure Enterprise, Inc. (MSYN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1900+0.0290 (+18.01%)
At close: 11:20AM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.19000.19000.19000.19000.1900380
Dec 07, 20220.16100.16100.16100.16100.1610-
Dec 06, 20220.16100.16100.16100.16100.16104,096
Dec 05, 20220.16100.18830.16100.18830.1883758
Dec 02, 20220.16100.16100.16100.16100.1610100
Dec 01, 20220.15100.15100.15100.15100.1510195
Nov 30, 20220.15110.15110.15110.15110.1511-
Nov 29, 20220.16100.16100.15110.15110.1511550
Nov 28, 20220.17000.17000.17000.17000.1700-
Nov 25, 20220.17000.17000.17000.17000.1700-
Nov 23, 20220.17000.17000.17000.17000.1700-
Nov 22, 20220.17000.17000.17000.17000.1700-
Nov 21, 20220.17000.17000.17000.17000.1700-
Nov 18, 20220.17000.17000.17000.17000.1700-
Nov 17, 20220.17000.17000.17000.17000.1700-
Nov 16, 20220.17000.17000.17000.17000.1700-
Nov 15, 20220.17000.17000.17000.17000.1700-
Nov 14, 20220.17000.17000.17000.17000.1700250
Nov 11, 20220.47000.47000.47000.47000.4700-
Nov 10, 20220.47000.47000.47000.47000.4700-
Nov 09, 20220.47000.47000.47000.47000.4700191
Nov 08, 20220.15100.15100.15100.15100.1510-
Nov 07, 20220.15100.15100.15100.15100.1510-
Nov 04, 20220.25000.25000.15100.15100.1510697
Nov 03, 20220.16100.16100.16100.16100.1610-
Nov 02, 20220.16100.16100.16100.16100.1610-
Nov 01, 20220.16100.16100.16100.16100.1610-
Oct 31, 20220.16100.16100.16100.16100.1610-
Oct 28, 20220.16100.16100.16100.16100.1610-
Oct 27, 20220.16100.16100.16100.16100.1610-
Oct 26, 20220.16100.16100.16100.16100.1610188
Oct 25, 20220.25000.25000.25000.25000.2500485
Oct 24, 20220.25000.25000.25000.25000.2500-
Oct 21, 20220.25000.25000.25000.25000.2500-
Oct 20, 20220.25000.25000.25000.25000.2500-
Oct 19, 20220.25000.25000.25000.25000.2500-
Oct 18, 20220.25000.25000.25000.25000.2500-
Oct 17, 20220.25000.25000.25000.25000.2500172
Oct 14, 20220.48990.48990.48990.48990.4899-
Oct 13, 20220.48990.48990.25000.48990.4899800
Oct 12, 20220.14000.14000.14000.14000.1400400
Oct 11, 20220.19200.19200.19200.19200.1920-
Oct 10, 20220.19200.19200.19200.19200.1920-
Oct 07, 20220.19200.19200.19200.19200.1920-
Oct 06, 20220.19200.19200.19200.19200.1920-
Oct 05, 20220.19200.19200.19200.19200.1920-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...