Mesa Home Resources Inc. (MHRE)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0310

-0.0032

(-9.32%)

At close: 10:41AM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	6,500
09 May 2024	0.0340	0.0340	0.0340	0.0340	0.0340	100
08 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
07 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
02 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,500
01 May 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
30 Apr 2024	0.0390	0.0390	0.0390	0.0390	0.0390	100
29 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	100
26 Apr 2024	0.0330	0.0330	0.0330	0.0330	0.0330	100
25 Apr 2024	0.0330	0.0330	0.0330	0.0330	0.0330	100
24 Apr 2024	0.0280	0.0390	0.0260	0.0390	0.0390	15,900
23 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
22 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
19 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,800
18 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	100
17 Apr 2024	0.0370	0.0370	0.0350	0.0350	0.0350	118,500
16 Apr 2024	0.0400	0.0430	0.0360	0.0400	0.0400	23,500
15 Apr 2024	0.0470	0.0500	0.0430	0.0500	0.0500	89,300
12 Apr 2024	0.0430	0.0470	0.0400	0.0470	0.0470	87,500
11 Apr 2024	0.0360	0.0440	0.0360	0.0440	0.0440	377,100
10 Apr 2024	0.0340	0.0360	0.0320	0.0340	0.0340	125,000
09 Apr 2024	0.0340	0.0350	0.0300	0.0340	0.0340	203,300
08 Apr 2024	0.0310	0.0340	0.0310	0.0340	0.0340	83,200
05 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	100
04 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,100
03 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,400
02 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100
01 Apr 2024	0.0280	0.0320	0.0280	0.0320	0.0320	7,500
28 Mar 2024	0.0320	0.0320	0.0290	0.0290	0.0290	22,000
27 Mar 2024	0.0320	0.0320	0.0250	0.0260	0.0260	18,600
26 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	5,000
25 Mar 2024	0.0290	0.0290	0.0200	0.0200	0.0200	1,900
22 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100
21 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Mar 2024	0.0280	0.0280	0.0200	0.0200	0.0200	14,900
18 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
15 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	5,000
14 Mar 2024	0.0240	0.0240	0.0200	0.0200	0.0200	6,400
13 Mar 2024	0.0280	0.0280	0.0250	0.0250	0.0250	167,600
12 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,300
11 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	100,000
07 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	5,000
06 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
05 Mar 2024	0.0320	0.0320	0.0260	0.0290	0.0290	5,400
04 Mar 2024	0.0250	0.0340	0.0250	0.0340	0.0340	18,600
01 Mar 2024	0.0150	0.0300	0.0150	0.0250	0.0250	73,300
29 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	100
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
27 Feb 2024	0.0200	0.0240	0.0200	0.0240	0.0240	20,000
26 Feb 2024	0.0240	0.0240	0.0200	0.0200	0.0200	42,500
23 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 Feb 2024	0.0240	0.0240	0.0200	0.0240	0.0240	15,500
21 Feb 2024	0.0190	0.0190	0.0150	0.0190	0.0190	1,200
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
16 Feb 2024	0.0180	0.0210	0.0160	0.0210	0.0210	11,000
15 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
13 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	262,500
09 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	190,000
08 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	16,200
07 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	102,100
05 Feb 2024	0.0200	0.0220	0.0200	0.0220	0.0220	8,900
02 Feb 2024	0.0200	0.0220	0.0100	0.0220	0.0220	192,800
01 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	200
31 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100
30 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100
29 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	30,000
26 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
23 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
22 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
18 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
17 Jan 2024	0.0160	0.0200	0.0160	0.0200	0.0200	10,000
16 Jan 2024	0.0120	0.0230	0.0120	0.0230	0.0230	26,100
12 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100
11 Jan 2024	0.0180	0.0230	0.0180	0.0230	0.0230	200
10 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Jan 2024	0.0180	0.0230	0.0180	0.0230	0.0230	200
08 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
05 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
04 Jan 2024	0.0240	0.0240	0.0200	0.0200	0.0200	6,500
03 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
02 Jan 2024	0.0190	0.0230	0.0170	0.0170	0.0170	39,900
29 Dec 2023	0.0180	0.0180	0.0100	0.0180	0.0180	125,800
28 Dec 2023	0.0150	0.0190	0.0140	0.0160	0.0160	11,000
27 Dec 2023	0.0160	0.0190	0.0040	0.0170	0.0170	190,300
26 Dec 2023	0.0090	0.0190	0.0090	0.0190	0.0190	20,400
22 Dec 2023	0.0180	0.0200	0.0180	0.0200	0.0200	66,400
21 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 Dec 2023	0.0150	0.0170	0.0150	0.0160	0.0160	7,400
19 Dec 2023	0.0180	0.0190	0.0120	0.0150	0.0150	101,400
18 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,145.91-83.20(-0.22%)

HANG SENG19,101.74+138.06(+0.73%)

CRUDE OIL77.99-0.27(-0.35%)

GOLD FUTURES2,359.10-15.90(-0.67%)

DOW39,512.84+837.14(+2.16%)

Bitcoin GBP48,612.00-62.53(-0.13%)

Mesa Home Resources Inc. (MHRE)

NIKKEI 225
38,145.91
-83.20(-0.22%)

HANG SENG
19,101.74
+138.06(+0.73%)

CRUDE OIL
77.99
-0.27(-0.35%)

GOLD FUTURES
2,359.10
-15.90(-0.67%)

DOW
39,512.84
+837.14(+2.16%)

Bitcoin GBP
48,612.00
-62.53(-0.13%)