Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Masterbeat Corp (OP: MSTO )

0.0002 UNCHANGED
Last Price Updated: 12:45 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.0069 0.0069 0.0056 0.0060 5,359,800 -0.00(-7.69%)
Feb 25, 2021 0.0065 0.0072 0.0060 0.0065 5,695,563 +0.00(+0.00%)
Feb 24, 2021 0.0079 0.0105 0.0065 0.0065 52,389,236 -0.00(-7.14%)
Feb 23, 2021 0.0063 0.0074 0.0051 0.0070 9,881,446 +0.00(+2.94%)
Feb 22, 2021 0.0062 0.0070 0.0054 0.0068 8,437,623 +0.00(+13.33%)
Feb 19, 2021 0.0060 0.0063 0.0049 0.0060 7,294,000 +0.00(+0.00%)
Feb 18, 2021 0.0064 0.0067 0.0054 0.0060 4,899,114 -0.00(-7.69%)
Feb 17, 2021 0.0072 0.0078 0.0055 0.0065 14,713,394 -0.00(-8.45%)
Feb 16, 2021 0.0077 0.0080 0.0065 0.0071 4,068,078 +0.00(+1.43%)
Feb 12, 2021 0.0075 0.0075 0.0063 0.0070 16,249,600 -0.00(-9.09%)
Feb 11, 2021 0.0075 0.0080 0.0065 0.0077 13,613,020 +0.00(+2.67%)
Feb 10, 2021 0.0060 0.0083 0.0060 0.0075 27,236,200 +0.00(+17.19%)
Feb 09, 2021 0.0066 0.0068 0.0057 0.0064 6,596,141 +0.00(+4.92%)
Feb 08, 2021 0.0055 0.0062 0.0053 0.0061 7,028,937 +0.00(+12.96%)
Feb 05, 2021 0.0062 0.0062 0.0053 0.0054 5,016,400 -0.00(-6.90%)
Feb 04, 2021 0.0056 0.0064 0.0052 0.0058 10,693,084 -0.00(-1.69%)
Feb 03, 2021 0.0058 0.0076 0.0051 0.0059 5,868,984 +0.00(+11.32%)
Feb 02, 2021 0.0056 0.0059 0.0047 0.0053 20,095,872 +0.00(+0.00%)
Feb 01, 2021 0.0046 0.0072 0.0044 0.0053 49,288,352 +0.00(+17.78%)
Jan 29, 2021 0.0045 0.0048 0.0037 0.0045 17,309,900 +0.00(+2.27%)
Jan 28, 2021 0.0041 0.0064 0.0038 0.0044 30,129,860 +0.00(+7.32%)
Jan 27, 2021 0.0040 0.0043 0.0039 0.0041 5,168,877 +0.00(+0.00%)
Jan 26, 2021 0.0044 0.0044 0.0038 0.0041 9,289,013 +0.00(+7.89%)
Jan 25, 2021 0.0045 0.0045 0.0038 0.0038 6,836,996 -0.00(-9.52%)
Jan 22, 2021 0.0041 0.0044 0.0037 0.0042 18,615,600 +0.00(+7.69%)
Jan 21, 2021 0.0038 0.0043 0.0037 0.0039 9,792,987 +0.00(+2.63%)
Jan 20, 2021 0.0036 0.0042 0.0036 0.0038 14,645,797 -0.00(-9.52%)
Jan 19, 2021 0.0038 0.0050 0.0036 0.0042 55,540,600 +0.00(+16.67%)
Jan 15, 2021 0.0039 0.0041 0.0033 0.0036 5,797,200 -0.00(-5.26%)
Jan 14, 2021 0.0055 0.0056 0.0034 0.0038 30,770,616 +0.00(+11.76%)
Jan 13, 2021 0.0032 0.0054 0.0032 0.0034 143,902,832 +0.00(+13.33%)
Jan 12, 2021 0.0030 0.0031 0.0028 0.0030 7,210,159 +0.00(+0.00%)
Jan 11, 2021 0.0029 0.0031 0.0028 0.0030 4,100,905 +0.00(+3.45%)
Jan 08, 2021 0.0030 0.0036 0.0027 0.0029 27,562,900 +0.00(+7.41%)
Jan 07, 2021 0.0027 0.0029 0.0026 0.0027 5,824,569 +0.00(+0.00%)
Jan 06, 2021 0.0027 0.0036 0.0027 0.0027 18,621,480 +0.00(+0.00%)
Jan 05, 2021 0.0027 0.0028 0.0025 0.0027 6,790,955 -0.00(-6.90%)
Jan 04, 2021 0.0028 0.0029 0.0023 0.0029 17,120,680 +0.00(+3.57%)
Dec 31, 2020 0.0028 0.0028 0.0028 25,196,732 -0.00(-3.45%)
Dec 30, 2020 0.0039 0.0039 0.0025 0.0029 25,196,732 -0.00(-9.38%)
Dec 29, 2020 0.0035 0.0043 0.0029 0.0032 54,022,736 -0.00(-5.88%)
Dec 28, 2020 0.0024 0.0043 0.0024 0.0034 118,349,824 +0.00(+30.77%)
Dec 24, 2020 0.0024 0.0028 0.0022 0.0026 4,011,500 +0.00(+13.04%)
Dec 23, 2020 0.0027 0.0030 0.0023 0.0023 15,471,059 -0.00(-14.81%)
Dec 22, 2020 0.0024 0.0029 0.0022 0.0027 23,659,544 +0.00(+3.85%)
Dec 21, 2020 0.0030 0.0033 0.0025 0.0026 13,112,759 -0.00(-10.34%)
Dec 18, 2020 0.0030 0.0033 0.0021 0.0029 57,660,700 +0.00(+3.57%)
Dec 17, 2020 0.0030 0.0039 0.0024 0.0028 91,916,304 +0.00(+7.69%)
Dec 16, 2020 0.0032 0.0035 0.0023 0.0026 21,898,394 -0.00(-3.70%)
Dec 15, 2020 0.0033 0.0037 0.0026 0.0027 32,347,324 -0.00(-6.90%)
Dec 14, 2020 0.0024 0.0036 0.0020 0.0029 76,077,896 +0.00(+38.10%)
Dec 11, 2020 0.0023 0.0026 0.0020 0.0021 13,213,700 -0.00(-4.55%)
Dec 10, 2020 0.0020 0.0029 0.0018 0.0022 102,104,864 +0.00(+15.79%)
Dec 09, 2020 0.0020 0.0020 0.0018 0.0019 4,219,226 +0.00(+0.00%)
Dec 08, 2020 0.0017 0.0020 0.0017 0.0019 5,832,817 +0.00(+11.76%)
Dec 07, 2020 0.0018 0.0018 0.0017 0.0017 4,413,898 -0.00(-10.53%)
Dec 04, 2020 0.0018 0.0019 0.0017 0.0019 85,500 +0.00(+0.00%)
Dec 03, 2020 0.0017 0.0020 0.0017 0.0019 149,685 -0.00(-5.00%)
Dec 02, 2020 0.0020 0.0020 0.0017 0.0020 68,025 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.