MASSEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.057864 | -0.00081 | -1.38% | 0.058666 | 0.059012 | 0.0572 | 0.00 |
May 30 2024 | 0.058674 | 0.000496 | 0.85% | 0.058223 | 0.059599 | 0.057734 | 0.00 |
May 29 2024 | 0.058178 | -0.000414 | -0.71% | 0.05854 | 0.059035 | 0.05773 | 0.00 |
May 28 2024 | 0.058592 | -0.000803 | -1.35% | 0.059376 | 0.059426 | 0.05769 | 0.00 |
May 27 2024 | 0.059394 | 0.000641 | 1.09% | 0.053983 | 0.060403 | 0.021912 | 0.00 |
May 26 2024 | 0.058753 | -0.000626 | -1.05% | 0.059418 | 0.059591 | 0.058542 | 0.00 |
May 25 2024 | 0.05938 | 0.000549 | 0.93% | 0.058795 | 0.059699 | 0.058795 | 0.00 |
May 24 2024 | 0.058831 | 0.000531 | 0.91% | 0.058256 | 0.059332 | 0.057304 | 0.00 |
May 23 2024 | 0.0583 | -0.001027 | -1.73% | 0.059491 | 0.060002 | 0.05727 | 0.00 |
May 22 2024 | 0.059327 | -0.000571 | -0.95% | 0.059859 | 0.060509 | 0.059262 | 0.00 |
May 21 2024 | 0.059898 | -0.000989 | -1.62% | 0.060858 | 0.061306 | 0.058739 | 0.00 |
May 20 2024 | 0.060887 | 0.004265 | 7.53% | 0.053983 | 0.060962 | 0.021912 | 0.00 |
May 19 2024 | 0.056622 | -0.000718 | -1.25% | 0.057255 | 0.057867 | 0.056425 | 0.00 |
May 18 2024 | 0.05734 | 0.000053 | 0.09% | 0.057313 | 0.057671 | 0.057074 | 0.00 |
May 17 2024 | 0.057288 | 0.001426 | 2.55% | 0.055883 | 0.057638 | 0.055805 | 0.00 |
May 16 2024 | 0.055862 | -0.000718 | -1.27% | 0.056643 | 0.056901 | 0.054873 | 0.00 |
May 15 2024 | 0.05658 | 0.003613 | 6.82% | 0.052988 | 0.056677 | 0.052772 | 0.00 |
May 14 2024 | 0.052967 | -0.001221 | -2.25% | 0.054187 | 0.054375 | 0.052546 | 0.00 |
May 13 2024 | 0.054188 | 0.001063 | 2.00% | 0.053983 | 0.054593 | 0.021912 | 0.00 |
May 12 2024 | 0.053125 | 0.000595 | 1.13% | 0.052573 | 0.053362 | 0.052438 | 0.00 |
May 11 2024 | 0.05253 | -0.000196 | -0.37% | 0.052595 | 0.05309 | 0.052336 | 0.00 |
May 10 2024 | 0.052725 | -0.001644 | -3.02% | 0.054407 | 0.054748 | 0.052066 | 0.00 |
May 09 2024 | 0.054369 | 0.001558 | 2.95% | 0.05296 | 0.054624 | 0.0526 | 0.00 |
May 08 2024 | 0.052812 | -0.001196 | -2.21% | 0.053983 | 0.05451 | 0.052697 | 0.00 |
May 07 2024 | 0.054007 | -0.000574 | -1.05% | 0.054624 | 0.055615 | 0.053903 | 0.00 |
May 06 2024 | 0.054582 | -0.000744 | -1.34% | 0.055359 | 0.057169 | 0.052575 | 0.00 |
May 05 2024 | 0.055325 | 0.000129 | 0.23% | 0.055304 | 0.055745 | 0.054414 | 0.00 |
May 04 2024 | 0.055196 | 0.00078 | 1.43% | 0.054393 | 0.055634 | 0.054159 | 0.00 |
May 03 2024 | 0.054416 | 0.003133 | 6.11% | 0.051271 | 0.054771 | 0.051002 | 0.00 |
May 02 2024 | 0.051283 | 0.000586 | 1.16% | 0.050687 | 0.051669 | 0.049487 | 0.00 |
May 01 2024 | 0.050697 | -0.002395 | -4.51% | 0.052867 | 0.052969 | 0.049384 | 0.00 |
Apr 30 2024 | 0.053092 | -0.002288 | -4.13% | 0.055357 | 0.056104 | 0.051638 | 0.00 |
Apr 29 2024 | 0.055379 | 0.000639 | 1.17% | 0.055359 | 0.057169 | 0.021912 | 0.00 |
Apr 28 2024 | 0.054741 | -0.000451 | -0.82% | 0.055259 | 0.055921 | 0.054613 | 0.00 |
Apr 27 2024 | 0.055192 | -0.000315 | -0.57% | 0.055464 | 0.055524 | 0.054431 | 0.00 |
Apr 26 2024 | 0.055507 | -0.000421 | -0.75% | 0.055946 | 0.056259 | 0.055144 | 0.00 |
Apr 25 2024 | 0.055928 | 0.000012 | 0.02% | 0.055891 | 0.056579 | 0.054647 | 0.00 |
Apr 24 2024 | 0.055916 | -0.001777 | -3.08% | 0.057848 | 0.058287 | 0.055295 | 0.00 |
Apr 23 2024 | 0.057693 | -0.000692 | -1.19% | 0.058312 | 0.058621 | 0.05739 | 0.00 |
Apr 22 2024 | 0.058385 | 0.001568 | 2.76% | 0.055359 | 0.058685 | 0.021912 | 0.00 |
Apr 21 2024 | 0.056818 | 0.000063 | 0.11% | 0.056617 | 0.057477 | 0.056176 | 0.00 |
Apr 20 2024 | 0.056755 | 0.000795 | 1.42% | 0.055634 | 0.057178 | 0.055186 | 0.00 |
Apr 19 2024 | 0.05596 | 0.000443 | 0.80% | 0.055359 | 0.057169 | 0.052575 | 0.00 |
Apr 18 2024 | 0.055517 | 0.001994 | 3.73% | 0.053578 | 0.055878 | 0.053006 | 0.00 |
Apr 17 2024 | 0.053523 | -0.002281 | -4.09% | 0.05591 | 0.056475 | 0.052233 | 0.00 |
Apr 16 2024 | 0.055804 | 0.00028 | 0.50% | 0.055575 | 0.056275 | 0.054053 | 0.00 |
Apr 15 2024 | 0.055524 | -0.001887 | -3.29% | 0.059266 | 0.059594 | 0.054865 | 0.00 |
Apr 14 2024 | 0.057411 | 0.000065 | 0.11% | 0.056554 | 0.058597 | 0.054837 | 0.00 |
Apr 13 2024 | 0.057346 | -0.001509 | -2.56% | 0.058922 | 0.059819 | 0.054512 | 0.00 |
Apr 12 2024 | 0.058855 | -0.00189 | -3.11% | 0.060802 | 0.061877 | 0.057608 | 0.00 |
Apr 11 2024 | 0.060744 | -0.000323 | -0.53% | 0.060952 | 0.061654 | 0.060366 | 0.00 |
Apr 10 2024 | 0.061067 | 0.00175 | 2.95% | 0.059266 | 0.061525 | 0.058166 | 0.00 |
Apr 09 2024 | 0.059317 | -0.001964 | -3.20% | 0.061299 | 0.061374 | 0.058572 | 0.00 |
Apr 08 2024 | 0.061282 | 0.00166 | 2.78% | 0.058827 | 0.062357 | 0.056873 | 0.00 |
Apr 07 2024 | 0.059622 | 0.000378 | 0.64% | 0.059143 | 0.060318 | 0.059143 | 0.00 |
Apr 06 2024 | 0.059244 | 0.000863 | 1.48% | 0.058173 | 0.059758 | 0.057937 | 0.00 |
Apr 05 2024 | 0.058381 | -0.000383 | -0.65% | 0.058827 | 0.058985 | 0.056873 | 0.00 |
Apr 04 2024 | 0.058764 | 0.001935 | 3.41% | 0.056618 | 0.059307 | 0.055929 | 0.00 |
Apr 03 2024 | 0.056829 | 0.000219 | 0.39% | 0.056668 | 0.057593 | 0.055863 | 0.00 |
Apr 02 2024 | 0.05661 | -0.003855 | -6.38% | 0.060352 | 0.060352 | 0.055889 | 0.00 |
Apr 01 2024 | 0.060464 | -0.000978 | -1.59% | 0.055744 | 0.060524 | 0.055744 | 0.00 |
Mar 31 2024 | 0.061443 | 0.001351 | 2.25% | 0.060093 | 0.061506 | 0.060093 | 0.00 |
Mar 30 2024 | 0.060092 | -0.000178 | -0.30% | 0.060402 | 0.060603 | 0.060072 | 0.00 |
Mar 29 2024 | 0.06027 | -0.000655 | -1.08% | 0.061006 | 0.061148 | 0.059636 | 0.00 |
Mar 28 2024 | 0.060925 | 0.001496 | 2.52% | 0.059716 | 0.061538 | 0.059302 | 0.00 |
Mar 27 2024 | 0.059429 | -0.000644 | -1.07% | 0.060001 | 0.061443 | 0.058821 | 0.00 |
Mar 26 2024 | 0.060073 | 0.000257 | 0.43% | 0.059823 | 0.06113 | 0.059635 | 0.00 |
Mar 25 2024 | 0.059816 | 0.001931 | 3.34% | 0.055744 | 0.060886 | 0.055744 | 0.00 |
Mar 24 2024 | 0.057885 | 0.002511 | 4.53% | 0.055242 | 0.058045 | 0.055026 | 0.00 |
Mar 23 2024 | 0.055374 | 0.000676 | 1.24% | 0.054874 | 0.056801 | 0.054307 | 0.00 |
Mar 22 2024 | 0.054698 | -0.001376 | -2.45% | 0.056306 | 0.057168 | 0.053773 | 0.00 |
Mar 21 2024 | 0.056074 | -0.001692 | -2.93% | 0.057679 | 0.058078 | 0.055568 | 0.00 |
Mar 20 2024 | 0.057766 | 0.004575 | 8.60% | 0.053096 | 0.058017 | 0.052019 | 0.00 |
Mar 19 2024 | 0.05319 | -0.004747 | -8.19% | 0.057963 | 0.058297 | 0.052664 | 0.00 |
Mar 18 2024 | 0.057937 | -0.000481 | -0.82% | 0.055744 | 0.058587 | 0.021912 | 0.00 |
Mar 17 2024 | 0.058418 | 0.002458 | 4.39% | 0.055744 | 0.058903 | 0.0551 | 0.00 |
Mar 16 2024 | 0.05596 | -0.00359 | -6.03% | 0.059498 | 0.059844 | 0.055545 | 0.00 |
Mar 15 2024 | 0.05955 | -0.0017 | -2.78% | 0.062015 | 0.062685 | 0.056165 | 0.00 |
Mar 14 2024 | 0.06125 | -0.000822 | -1.32% | 0.062015 | 0.062685 | 0.058789 | 0.00 |
Mar 13 2024 | 0.062072 | 0.001228 | 2.02% | 0.06096 | 0.062673 | 0.060735 | 0.00 |
Mar 12 2024 | 0.060844 | -0.000062 | -0.10% | 0.060873 | 0.061844 | 0.059175 | 0.00 |
Mar 11 2024 | 0.060906 | 0.002209 | 3.76% | 0.05689 | 0.061731 | 0.056751 | 0.00 |
Mar 10 2024 | 0.058698 | 0.000502 | 0.86% | 0.058196 | 0.059468 | 0.058125 | 0.00 |
Mar 09 2024 | 0.058195 | 0.000185 | 0.32% | 0.058122 | 0.058369 | 0.057813 | 0.00 |
Mar 08 2024 | 0.058011 | 0.001095 | 1.92% | 0.05689 | 0.059197 | 0.05641 | 0.00 |
Mar 07 2024 | 0.056916 | 0.000479 | 0.85% | 0.05639 | 0.057974 | 0.056095 | 0.00 |
Mar 06 2024 | 0.056436 | 0.0012 | 2.17% | 0.054618 | 0.058019 | 0.053924 | 0.00 |
Mar 05 2024 | 0.055236 | -0.002782 | -4.80% | 0.058354 | 0.058889 | 0.046262 | 0.00 |
Mar 04 2024 | 0.058018 | 0.003985 | 7.38% | 0.053104 | 0.058452 | 0.052371 | 0.00 |
Mar 03 2024 | 0.054033 | 0.000805 | 1.51% | 0.053103 | 0.054213 | 0.052665 | 0.00 |
Mar 02 2024 | 0.053228 | -0.000397 | -0.74% | 0.053488 | 0.053555 | 0.052865 | 0.00 |