MASSIVE DYNAMICS INC Historical Stock Prices

MSSD 
$0.012
*  
-0.001
-7.69 %
Get MSSD Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0132  0.012  0.012 39,120
12/18/2014 0.013 0.0133 0.012 0.012 39,120
12/17/2014 0.013 0.013 0.013 0.013 400
12/16/2014 0.013 0.013 0.013 0.013 45,000
12/15/2014 0.013 0.013 0.013 0.013 10,780
12/12/2014 0.013 0.013 0.013 0.013 00
12/11/2014 0.013 0.013 0.013 0.013 23,950
12/10/2014 0.013 0.013 0.013 0.013 56,700
12/09/2014 0.013 0.013 0.013 0.013 8,600
12/08/2014 0.013 0.013 0.013 0.013 1,000
12/05/2014 0.015 0.015 0.013 0.013 13,125
12/04/2014 0.015 0.015 0.015 0.015 25,000
12/03/2014 0.015 0.015 0.015 0.015 3,000
12/02/2014 0.016 0.016 0.015 0.015 67,850
12/01/2014 0.016 0.016 0.016 0.016 32,100
11/28/2014 0.016 0.016 0.016 0.016 1,000
11/26/2014 0.016 0.016 0.016 0.016 00
11/25/2014 0.016 0.016 0.016 0.016 10,950
11/24/2014 0.016 0.016 0.016 0.016 100
11/21/2014 0.0151 0.0151 0.0151 0.0151 00
11/20/2014 0.0151 0.0151 0.0151 0.0151 21,450
11/19/2014 0.0168 0.02 0.0151 0.02 28,500
11/18/2014 0.0159 0.0159 0.0151 0.0151 5,800
11/17/2014 0.016 0.016 0.016 0.016 23,000
11/14/2014 0.0151 0.0151 0.0151 0.0151 10,400
11/13/2014 0.0195 0.0195 0.015 0.015 25,800
11/12/2014 0.015 0.02 0.015 0.0195 57,600
11/11/2014 0.015 0.015 0.015 0.015 00
11/10/2014 0.015 0.015 0.015 0.015 500
11/07/2014 0.015 0.015 0.015 0.015 100
11/06/2014 0.0145 0.0145 0.0145 0.0145 45,000
11/05/2014 0.0187 0.0187 0.0187 0.0187 4,000
11/04/2014 0.0145 0.0145 0.0145 0.0145 6,920
11/03/2014 0.0145 0.0145 0.0145 0.0145 166
10/31/2014 0.015 0.015 0.0145 0.0145 5,127
10/30/2014 0.0189 0.0189 0.0145 0.0145 31,050
10/29/2014 0.0235 0.0235 0.0235 0.0235 00
10/28/2014 0.018 0.024 0.018 0.0235 14,175
10/27/2014 0.0141 0.0141 0.014 0.014 3,400
10/24/2014 0.014 0.014 0.014 0.014 00
10/23/2014 0.0151 0.0151 0.014 0.014 4,000
10/22/2014 0.0141 0.0141 0.0141 0.0141 4,200
10/21/2014 0.0142 0.0227 0.0141 0.0141 28,273
10/20/2014 0.0141 0.0149 0.0141 0.0141 1,400
10/17/2014 0.0179 0.0227 0.014 0.0227 36,355
10/16/2014 0.019 0.019 0.013 0.013 114,270
10/15/2014 0.0197 0.0197 0.019 0.019 2,000
10/14/2014 0.022 0.0227 0.022 0.0227 10,050
10/13/2014 0.022 0.022 0.022 0.022 00
10/10/2014 0.022 0.022 0.022 0.022 70,438
10/09/2014 0.0227 0.0227 0.0227 0.0227 00
10/08/2014 0.0227 0.0227 0.0227 0.0227 18,045
10/07/2014 0.03 0.03 0.0224 0.0224 34,000
10/06/2014 0.0171 0.022 0.0171 0.022 24,239
10/03/2014 0.02 0.0225 0.015 0.015 20,002
10/02/2014 0.0225 0.0225 0.015 0.015 18,840
10/01/2014 0.0225 0.0225 0.0225 0.0225 160
09/30/2014 0.0205 0.0205 0.0205 0.0205 10,029
09/29/2014 0.0215 0.0215 0.0206 0.0206 20,000
09/26/2014 0.0206 0.0206 0.0206 0.0206 5,477
09/25/2014 0.0218 0.023 0.0209 0.023 7,200
09/24/2014 0.0209 0.023 0.0209 0.023 1,300
09/23/2014 0.023 0.023 0.0209 0.0209 8,000
09/22/2014 0.023 0.023 0.023 0.023 8,300
09/19/2014 0.0207 0.0207 0.0207 0.0207 6,500
09/18/2014 0.0205 0.0252 0.0205 0.025 92,400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?