MASSIVE DYNAMICS INC Historical Stock Prices

MSSD 
$0.0036
*  
unch
unch
Get MSSD Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading MSSD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.0036  0.0036  0.0036 1,600
09/02/2015 0.0036 0.0036 0.0036 0.0036 1,600
09/01/2015 0.0036 0.0036 0.0036 0.0036 5,600
08/31/2015 0.0036 0.0036 0.0036 0.0036 00
08/28/2015 0.0036 0.0036 0.0036 0.0036 1,500
08/27/2015 0.0036 0.0036 0.0036 0.0036 00
08/26/2015 0.0036 0.0036 0.0036 0.0036 00
08/25/2015 0.0036 0.0036 0.0036 0.0036 103,300
08/24/2015 0.0036 0.0036 0.0036 0.0036 00
08/21/2015 0.0036 0.0036 0.0036 0.0036 580
08/20/2015 0.0036 0.0036 0.0036 0.0036 00
08/19/2015 0.0036 0.0036 0.0036 0.0036 00
08/18/2015 0.0038 0.0038 0.0036 0.0036 8,000
08/17/2015 0.0036 0.0036 0.0036 0.0036 00
08/14/2015 0.0036 0.0036 0.0036 0.0036 2,034
08/13/2015 0.0037 0.0037 0.0037 0.0037 00
08/12/2015 0.0037 0.0037 0.0037 0.0037 00
08/11/2015 0.0037 0.0037 0.0037 0.0037 00
08/10/2015 0.0037 0.0037 0.0037 0.0037 00
08/07/2015 0.0037 0.0037 0.0037 0.0037 200
08/06/2015 0.0036 0.0036 0.0036 0.0036 9,356
08/05/2015 0.0036 0.0036 0.0036 0.0036 00
08/04/2015 0.0036 0.0036 0.0036 0.0036 64,000
08/03/2015 0.0036 0.0036 0.0036 0.0036 25,000
07/31/2015 0.0036 0.0036 0.0036 0.0036 1,900
07/30/2015 0.0036 0.0036 0.0036 0.0036 00
07/29/2015 0.0036 0.0036 0.0036 0.0036 200
07/28/2015 0.0039 0.0039 0.0036 0.0036 20,150
07/27/2015 0.0039 0.0039 0.0039 0.0039 00
07/24/2015 0.0039 0.0039 0.0039 0.0039 00
07/23/2015 0.0039 0.0039 0.0039 0.0039 00
07/22/2015 0.0039 0.0039 0.0039 0.0039 00
07/21/2015 0.0039 0.0039 0.0039 0.0039 00
07/20/2015 0.0039 0.0039 0.0039 0.0039 00
07/17/2015 0.0039 0.0039 0.0039 0.0039 4,000
07/16/2015 0.0039 0.0039 0.0039 0.0039 00
07/15/2015 0.0039 0.0039 0.0039 0.0039 400
07/14/2015 0.0039 0.0039 0.0039 0.0039 00
07/13/2015 0.0039 0.0039 0.0039 0.0039 1,230
07/10/2015 0.0039 0.0039 0.0039 0.0039 00
07/09/2015 0.0041 0.0041 0.0039 0.0039 8,000
07/08/2015 0.004 0.0043 0.004 0.0043 18,200
07/07/2015 0.004 0.004 0.004 0.004 00
07/06/2015 0.004 0.004 0.004 0.004 775
07/02/2015 0.004 0.004 0.004 0.004 00
07/01/2015 0.004 0.004 0.004 0.004 00
06/30/2015 0.0043 0.0043 0.004 0.004 7,600
06/29/2015 0.004 0.004 0.004 0.004 1,700
06/26/2015 0.004 0.0041 0.004 0.004 3,272
06/25/2015 0.004 0.0041 0.004 0.004 26,000
06/24/2015 0.004 0.004 0.004 0.004 00
06/23/2015 0.004 0.004 0.004 0.004 00
06/22/2015 0.004 0.004 0.004 0.004 1,613
06/19/2015 0.004 0.004 0.004 0.004 00
06/18/2015 0.0041 0.0041 0.004 0.004 2,000
06/17/2015 0.0038 0.004 0.0038 0.004 140,500
06/16/2015 0.0045 0.0045 0.0036 0.0036 212,450
06/15/2015 0.0036 0.0047 0.0036 0.0045 276,300
06/12/2015 0.0035 0.0035 0.0035 0.0035 280
06/11/2015 0.0035 0.0035 0.0035 0.0035 72,088
06/10/2015 0.0036 0.0036 0.0035 0.0035 124,945
06/09/2015 0.0036 0.0036 0.0036 0.0036 10,000
06/08/2015 0.0036 0.0036 0.0035 0.0036 64,000
06/05/2015 0.0036 0.0036 0.0036 0.0036 00
06/04/2015 0.0036 0.0036 0.0036 0.0036 444
06/03/2015 0.0036 0.0036 0.0036 0.0036 00
06/02/2015 0.0035 0.0036 0.0035 0.0036 6,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?