ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,475.09
0.27%
US Tech 100
19,260.40
0.50%
Dow Jones
39,169.52
0.13%
Brent Oil
86.53
1.67%
Bitcoin
62,923.00
0.52%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Mesa Home Resources Inc (PK) (MHRE)

  7. Mesa Home Resources Inc (PK) (MHRE) Historical

MHRE Mesa Home Resources Inc (PK)

0.0335
-0.0034 (-9.21%)
Jul 01 2024 - Closed
Delayed by 15 minutes

MHRE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.0369 0.00133 3.72% 0.032475 0.0369 0.03 122,892
Jun 27 2024 0.035575 -0.00133 -3.59% 0.035575 0.035575 0.035575 2,975
Jun 26 2024 0.0369 0.00 0.00% 0.0226 0.0399 0.0226 73,594
Jun 25 2024 0.0369 0.0009 2.50% 0.03125 0.0369 0.03125 9,000
Jun 24 2024 0.036 0.00445 14.10% 0.0316 0.036 0.0316 93,500
Jun 21 2024 0.03155 0.01155 57.75% 0.0175 0.03155 0.0175 236,051
Jun 20 2024 0.02 -0.02 -50.00% 0.04 0.04 0.004012 452,031
Jun 18 2024 0.04 0.01 33.33% 0.034 0.04 0.034 200
Jun 17 2024 0.03 -0.01 -25.00% 0.03 0.03 0.03 100
Jun 14 2024 0.04 0.005 14.29% 0.04 0.04 0.04 100
Jun 13 2024 0.035 0.00 0.00% 0.035 0.035 0.035 100,000
Jun 12 2024 0.035 -0.005 -12.50% 0.0395 0.043 0.035 44,049
Jun 11 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Jun 10 2024 0.04 0.00 0.00% 0.04 0.04 0.04 70,000
Jun 07 2024 0.04 0.0075 23.08% 0.04 0.04 0.04 2,100
Jun 06 2024 0.0325 -0.003 -8.45% 0.04 0.04 0.0325 15,888
Jun 05 2024 0.0355 0.00 0.00% 0.0355 0.0355 0.0355 100
Jun 04 2024 0.0355 0.00 0.00% 0.0355 0.0355 0.0355 100
Jun 03 2024 0.0355 0.0005 1.43% 0.03 0.0355 0.03 20,100
May 31 2024 0.035 0.00 0.00% 0.035 0.035 0.035 8,000
May 30 2024 0.035 0.00475 15.70% 0.0288 0.035 0.0288 70,000
May 29 2024 0.03025 0.00 0.00% 0.03025 0.03025 0.03025 100
May 28 2024 0.03025 0.00 0.00% 0.03025 0.03025 0.03025 5,000
May 24 2024 0.03025 0.00 0.00% 0.03025 0.03025 0.03025 5,000
May 23 2024 0.03025 0.00025 0.83% 0.03025 0.03025 0.03025 100
May 22 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 21 2024 0.03 -0.002 -6.25% 0.025 0.03 0.015 182,337
May 20 2024 0.032 -0.0005 -1.54% 0.032 0.032 0.032 100
May 17 2024 0.0325 -0.00275 -7.80% 0.03 0.0325 0.03 6,500
May 16 2024 0.03525 -0.00225 -6.00% 0.035 0.03525 0.035 20,000
May 15 2024 0.0375 -0.00619 -14.17% 0.04 0.04 0.0375 69,778
May 14 2024 0.04369 0.00469 12.03% 0.039 0.04369 0.039 111,700
May 13 2024 0.039 0.00796 25.64% 0.039 0.039 0.039 150
May 10 2024 0.03104 -0.00319 -9.32% 0.03104 0.03104 0.03104 6,500
May 09 2024 0.03423 -0.00077 -2.20% 0.03423 0.03423 0.03423 121
May 08 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 07 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 06 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 03 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 02 2024 0.035 -0.004 -10.26% 0.035 0.035 0.035 9,500
May 01 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0
Apr 30 2024 0.039 0.00516 15.25% 0.039 0.039 0.039 100
Apr 29 2024 0.03384 0.00129 3.96% 0.03384 0.03384 0.03384 100
Apr 26 2024 0.03255 0.00 0.00% 0.03255 0.03255 0.03255 100
Apr 25 2024 0.03255 -0.00645 -16.54% 0.03255 0.03255 0.03255 100
Apr 24 2024 0.039 0.0038 10.80% 0.028035 0.039 0.0261 15,864
Apr 23 2024 0.0352 0.00 0.00% 0.0352 0.0352 0.0352 0
Apr 22 2024 0.0352 0.00 0.00% 0.0352 0.0352 0.0352 20,000
Apr 19 2024 0.0352 0.00276 8.51% 0.0352 0.0352 0.0352 19,800
Apr 18 2024 0.03244 -0.00266 -7.58% 0.03244 0.03244 0.03244 100
Apr 17 2024 0.0351 -0.0049 -12.25% 0.0366 0.0366 0.0351 118,522
Apr 16 2024 0.04 -0.01 -20.00% 0.04 0.043 0.036 23,510
Apr 15 2024 0.05 0.00281 5.95% 0.0473 0.05 0.043 89,338
Apr 12 2024 0.04719 0.00329 7.49% 0.042715 0.04739 0.04 87,500
Apr 11 2024 0.0439 0.00985 28.93% 0.036 0.0439 0.036 377,134
Apr 10 2024 0.03405 0.00045 1.34% 0.0335 0.036 0.0321 125,000
Apr 09 2024 0.0336 -0.0003 -0.88% 0.033915 0.035 0.0301 203,325
Apr 08 2024 0.0339 0.0029 9.35% 0.031 0.0339 0.031 83,202
Apr 05 2024 0.031 0.006 24.00% 0.031 0.031 0.031 100
Apr 04 2024 0.025 0.00 0.00% 0.025 0.025 0.025 2,087
Apr 03 2024 0.025 -0.0042 -14.38% 0.025 0.025 0.025 2,383
Apr 02 2024 0.0292 -0.0028 -8.75% 0.0292 0.0292 0.0292 100

Your Recent History

USOTC
MHRE
Mesa Home Resources (PK)
BIT
S32553
Societe Generale Effekten
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved