Moss Genomics Inc. (MSSGF)
OTCMKTS · Delayed Price · Currency is USD
0.0888
-0.0006 (-0.67%)
At close: Sep 15, 2025
Moss Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -36.37% | 10,840 |
| Sep 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.67% | 400 |
| Sep 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.67% | 4,000 |
| Sep 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -17.43% | 11,000 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 11.79% | 2,900 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.33% | 2,323 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.89% | 53,546 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.61% | 1,938 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.51% | 1,559 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.43% | 10,000 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 3,919 |
| Aug 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Aug 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -12.05% | 200 |
| Aug 1, 2025 | 0.12 | 0.16 | 0.11 | 0.11 | 0.11 | -22.60% | 5,945 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 30.00% | 23,755 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -16.91% | 18,850 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.82% | 900 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -15.69% | 1,111 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,562 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 28.00% | 1,212 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.92% | 1,400 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 44.56% | 13,000 |
| Jul 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.18% | 545 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.11 | 0.11 | 0.11 | -31.25% | 14,100 |
| Jul 14, 2025 | 0.10 | 0.20 | 0.10 | 0.16 | 0.16 | 35.02% | 182,842 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.08 | 0.12 | 0.12 | -21.00% | 10,546 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.00% | 900 |
| Jul 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 21,100 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 17,800 |
| May 29, 2025 | 0.40 | 0.40 | 0.11 | 0.11 | 0.11 | 10.89% | 27,000 |
| May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 26.25% | 62,000 |
| May 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,001 |
| May 20, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 60.00% | 96,583 |
| May 16, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | 36.99% | 30,800 |
| May 15, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -39.17% | 12,814 |
| May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 38,700 |
| May 13, 2025 | 0.07 | 0.08 | 0.03 | 0.06 | 0.06 | -21.43% | 130,531 |