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
Streaming Delayed 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 (%)
Apr 30, 2021 0.0117 0.0120 0.0095 0.0102 16,539,800 -0.00(-12.82%)
Apr 29, 2021 0.0100 0.0117 0.0093 0.0117 28,530,976 +0.00(+18.18%)
Apr 28, 2021 0.0097 0.0105 0.0089 0.0099 17,850,756 +0.00(+0.00%)
Apr 27, 2021 0.0084 0.0099 0.0080 0.0099 36,164,832 +0.00(+19.28%)
Apr 26, 2021 0.0089 0.0089 0.0077 0.0083 13,888,366 -0.00(-7.78%)
Apr 23, 2021 0.0095 0.0096 0.0075 0.0090 32,918,200 -0.00(-5.26%)
Apr 22, 2021 0.0090 0.0139 0.0082 0.0095 182,104,096 +0.00(+15.85%)
Apr 21, 2021 0.0077 0.0095 0.0075 0.0082 12,456,697 +0.00(+6.49%)
Apr 20, 2021 0.0084 0.0089 0.0075 0.0077 2,976,205 -0.00(-3.75%)
Apr 19, 2021 0.0083 0.0090 0.0076 0.0080 3,222,434 -0.00(-3.61%)
Apr 16, 2021 0.0092 0.0096 0.0082 0.0083 4,278,100 -0.00(-9.78%)
Apr 15, 2021 0.0079 0.0096 0.0079 0.0092 7,663,289 +0.00(+5.75%)
Apr 14, 2021 0.0083 0.0111 0.0081 0.0087 16,729,803 -0.00(-4.40%)
Apr 13, 2021 0.0076 0.0092 0.0070 0.0091 13,199,523 +0.00(+12.35%)
Apr 12, 2021 0.0086 0.0089 0.0076 0.0081 9,453,833 -0.00(-1.22%)
Apr 09, 2021 0.0089 0.0090 0.0082 0.0082 3,279,000 -0.00(-7.87%)
Apr 08, 2021 0.0095 0.0097 0.0085 0.0089 5,630,826 +0.00(+0.00%)
Apr 07, 2021 0.0081 0.0097 0.0081 0.0089 8,966,613 +0.00(+8.54%)
Apr 06, 2021 0.0090 0.0093 0.0081 0.0082 6,259,115 +0.00(+1.23%)
Apr 05, 2021 0.0087 0.0087 0.0081 0.0081 4,264,072 -0.00(-2.41%)
Apr 01, 2021 0.0081 0.0090 0.0081 0.0083 8,057,300 -0.00(-2.35%)
Mar 31, 2021 0.0092 0.0096 0.0081 0.0085 13,020,400 -0.00(-5.56%)
Mar 30, 2021 0.0083 0.0091 0.0081 0.0090 9,912,810 +0.00(+3.45%)
Mar 29, 2021 0.0099 0.0099 0.0083 0.0087 10,565,174 -0.00(-10.31%)
Mar 26, 2021 0.0108 0.0108 0.0090 0.0097 8,182,800 -0.00(-3.00%)
Mar 25, 2021 0.0125 0.0125 0.0092 0.0100 33,524,268 -0.00(-16.67%)
Mar 24, 2021 0.0114 0.0122 0.0090 0.0120 34,794,812 +0.00(+12.15%)
Mar 23, 2021 0.0104 0.0168 0.0091 0.0107 90,369,048 +0.00(+5.94%)
Mar 22, 2021 0.0100 0.0106 0.0080 0.0101 22,668,192 +0.00(+1.00%)
Mar 19, 2021 0.0118 0.0119 0.0093 0.0100 27,834,700 -0.00(-9.91%)
Mar 18, 2021 0.0123 0.0134 0.0105 0.0111 12,220,737 -0.00(-8.26%)
Mar 17, 2021 0.0115 0.0137 0.0101 0.0121 39,320,920 +0.00(+10.00%)
Mar 16, 2021 0.0129 0.0138 0.0100 0.0110 45,014,252 -0.00(-12.00%)
Mar 15, 2021 0.0165 0.0190 0.0122 0.0125 68,506,712 -0.00(-10.71%)
Mar 12, 2021 0.0155 0.0162 0.0121 0.0140 25,608,200 -0.00(-6.04%)
Mar 11, 2021 0.0175 0.0175 0.0112 0.0149 95,758,472 -0.00(-9.70%)
Mar 10, 2021 0.0303 0.0305 0.0156 0.0165 432,832,352 -0.01(-40.00%)
Mar 09, 2021 0.0061 0.0280 0.0061 0.0275 795,789,568 +0.02(+400.00%)
Mar 08, 2021 0.0059 0.0065 0.0049 0.0055 9,813,260 +0.00(+1.85%)
Mar 05, 2021 0.0055 0.0059 0.0046 0.0054 11,744,900 -0.00(-3.57%)
Mar 04, 2021 0.0067 0.0075 0.0045 0.0056 20,838,612 -0.00(-12.50%)
Mar 03, 2021 0.0067 0.0075 0.0056 0.0064 8,035,521 +0.00(+4.92%)
Mar 02, 2021 0.0070 0.0070 0.0059 0.0061 4,478,835 -0.00(-6.15%)
Mar 01, 2021 0.0061 0.0071 0.0058 0.0065 8,217,246 +0.00(+8.33%)
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%)
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.