OTC Markets OTCPK - Delayed Quote USD

Mesa Home Resources Inc. (MHRE)

0.0302 0.0000 (0.00%)
At close: May 28 at 3:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
May 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 21, 2024 0.0250 0.0300 0.0150 0.0300 0.0300 182,300
May 20, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 100
May 17, 2024 0.0300 0.0330 0.0300 0.0330 0.0330 6,500
May 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
May 15, 2024 0.0400 0.0400 0.0380 0.0380 0.0380 69,800
May 14, 2024 0.0390 0.0440 0.0390 0.0440 0.0440 111,700
May 13, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 200
May 10, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 6,500
May 9, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 100
May 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 9,500
May 1, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Apr 30, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 100
Apr 29, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 100
Apr 26, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 100
Apr 25, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 100
Apr 24, 2024 0.0280 0.0390 0.0260 0.0390 0.0390 15,900
Apr 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Apr 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 19,800
Apr 18, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 100
Apr 17, 2024 0.0370 0.0370 0.0350 0.0350 0.0350 118,500
Apr 16, 2024 0.0400 0.0430 0.0360 0.0400 0.0400 23,500
Apr 15, 2024 0.0470 0.0500 0.0430 0.0500 0.0500 89,300
Apr 12, 2024 0.0430 0.0470 0.0400 0.0470 0.0470 87,500
Apr 11, 2024 0.0360 0.0440 0.0360 0.0440 0.0440 377,100
Apr 10, 2024 0.0340 0.0360 0.0320 0.0340 0.0340 125,000
Apr 9, 2024 0.0340 0.0350 0.0300 0.0340 0.0340 203,300
Apr 8, 2024 0.0310 0.0340 0.0310 0.0340 0.0340 83,200
Apr 5, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 100
Apr 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,100
Apr 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,400
Apr 2, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 100
Apr 1, 2024 0.0280 0.0320 0.0280 0.0320 0.0320 7,500
Mar 28, 2024 0.0320 0.0320 0.0290 0.0290 0.0290 22,000
Mar 27, 2024 0.0320 0.0320 0.0250 0.0260 0.0260 18,600
Mar 26, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 5,000
Mar 25, 2024 0.0290 0.0290 0.0200 0.0200 0.0200 1,900
Mar 22, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 100
Mar 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 200
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 19, 2024 0.0280 0.0280 0.0200 0.0200 0.0200 14,900
Mar 18, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 10,000
Mar 15, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 5,000
Mar 14, 2024 0.0240 0.0240 0.0200 0.0200 0.0200 6,400
Mar 13, 2024 0.0280 0.0280 0.0250 0.0250 0.0250 167,600
Mar 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,300
Mar 11, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 8, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 100,000
Mar 7, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 5,000
Mar 6, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Mar 5, 2024 0.0320 0.0320 0.0260 0.0290 0.0290 5,400
Mar 4, 2024 0.0250 0.0340 0.0250 0.0340 0.0340 18,600
Mar 1, 2024 0.0150 0.0300 0.0150 0.0250 0.0250 73,300
Feb 29, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 100
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Feb 27, 2024 0.0200 0.0240 0.0200 0.0240 0.0240 20,000
Feb 26, 2024 0.0240 0.0240 0.0200 0.0200 0.0200 42,500
Feb 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Feb 22, 2024 0.0240 0.0240 0.0200 0.0240 0.0240 15,500
Feb 21, 2024 0.0190 0.0190 0.0150 0.0190 0.0190 1,200
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Feb 16, 2024 0.0180 0.0210 0.0160 0.0210 0.0210 11,000
Feb 15, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 14, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 10,000
Feb 13, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 262,500
Feb 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 190,000
Feb 8, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 16,200
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 102,100
Feb 5, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 8,900
Feb 2, 2024 0.0200 0.0220 0.0100 0.0220 0.0220 192,800
Feb 1, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 200
Jan 31, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 100
Jan 30, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 100
Jan 29, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 30,000
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Jan 18, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 100
Jan 17, 2024 0.0160 0.0200 0.0160 0.0200 0.0200 10,000
Jan 16, 2024 0.0120 0.0230 0.0120 0.0230 0.0230 26,100
Jan 12, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 100
Jan 11, 2024 0.0180 0.0230 0.0180 0.0230 0.0230 200
Jan 10, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 9, 2024 0.0180 0.0230 0.0180 0.0230 0.0230 200
Jan 8, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 100
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Jan 4, 2024 0.0240 0.0240 0.0200 0.0200 0.0200 6,500
Jan 3, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 100
Jan 2, 2024 0.0190 0.0230 0.0170 0.0170 0.0170 39,900
Dec 29, 2023 0.0180 0.0180 0.0100 0.0180 0.0180 125,800
Dec 28, 2023 0.0150 0.0190 0.0140 0.0160 0.0160 11,000
Dec 27, 2023 0.0160 0.0190 0.0040 0.0170 0.0170 190,300
Dec 26, 2023 0.0090 0.0190 0.0090 0.0190 0.0190 20,400
Dec 22, 2023 0.0180 0.0200 0.0180 0.0200 0.0200 66,400
Dec 21, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 20, 2023 0.0150 0.0170 0.0150 0.0160 0.0160 7,400
Dec 19, 2023 0.0180 0.0190 0.0120 0.0150 0.0150 101,400
Dec 18, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 100
Dec 15, 2023 0.0160 0.0180 0.0160 0.0180 0.0180 1,400
Dec 14, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 13, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 5,000
Dec 12, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 11, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 100
Dec 8, 2023 0.0160 0.0180 0.0160 0.0180 0.0180 1,100
Dec 7, 2023 0.0190 0.0190 0.0170 0.0190 0.0190 11,100
Dec 6, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 100
Dec 5, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 2,500
Dec 4, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 100
Dec 1, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 30, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 100
Nov 29, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 100
Nov 28, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 100
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 24, 2023 0.0190 0.0250 0.0190 0.0250 0.0250 1,100
Nov 22, 2023 0.0200 0.0220 0.0200 0.0220 0.0220 10,100
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100
Nov 20, 2023 0.0230 0.0260 0.0230 0.0260 0.0260 200
Nov 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100
Nov 15, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 100
Nov 14, 2023 0.0150 0.0250 0.0150 0.0250 0.0250 10,100
Nov 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100
Nov 10, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 100
Nov 9, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 10,000
Nov 8, 2023 0.0210 0.0240 0.0190 0.0240 0.0240 7,500
Nov 7, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 6, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 100
Nov 3, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 300
Nov 2, 2023 0.0180 0.0280 0.0180 0.0280 0.0280 51,300
Nov 1, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 19,500
Oct 31, 2023 0.0240 0.0290 0.0180 0.0230 0.0230 89,600
Oct 30, 2023 0.0240 0.0300 0.0240 0.0300 0.0300 27,000
Oct 27, 2023 0.0180 0.0300 0.0180 0.0290 0.0290 145,200
Oct 26, 2023 0.0260 0.0280 0.0230 0.0280 0.0280 36,500
Oct 25, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 100
Oct 24, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 100
Oct 23, 2023 0.0210 0.0240 0.0200 0.0240 0.0240 2,500
Oct 20, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 19, 2023 0.0230 0.0240 0.0230 0.0240 0.0240 10,000
Oct 18, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 100
Oct 17, 2023 0.0150 0.0230 0.0150 0.0230 0.0230 35,000
Oct 16, 2023 0.0130 0.0200 0.0130 0.0200 0.0200 21,400
Oct 13, 2023 0.0180 0.0200 0.0150 0.0200 0.0200 117,300
Oct 12, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 25,500
Oct 11, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 14,400
Oct 10, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 4,000
Oct 9, 2023 0.0190 0.0210 0.0180 0.0180 0.0180 130,000
Oct 6, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 5, 2023 0.0200 0.0240 0.0200 0.0240 0.0240 15,600
Oct 4, 2023 0.0190 0.0250 0.0190 0.0250 0.0250 168,300
Oct 3, 2023 0.0230 0.0290 0.0230 0.0290 0.0290 15,100
Oct 2, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 5,000
Sep 29, 2023 0.0250 0.0290 0.0250 0.0290 0.0290 153,000
Sep 28, 2023 0.0240 0.0270 0.0240 0.0270 0.0270 82,000
Sep 27, 2023 0.0230 0.0260 0.0220 0.0260 0.0260 70,000
Sep 26, 2023 0.0220 0.0250 0.0220 0.0250 0.0250 20,000
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,100
Sep 22, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 10,100
Sep 21, 2023 0.0240 0.0260 0.0240 0.0260 0.0260 26,800
Sep 20, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Sep 19, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 100
Sep 18, 2023 0.0250 0.0270 0.0240 0.0270 0.0270 50,400
Sep 15, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 30,000
Sep 14, 2023 0.0230 0.0230 0.0210 0.0210 0.0210 29,900
Sep 13, 2023 0.0210 0.0230 0.0190 0.0210 0.0210 52,100
Sep 12, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 10,000
Sep 11, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 35,200
Sep 8, 2023 0.0200 0.0230 0.0200 0.0230 0.0230 60,100
Sep 7, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Sep 6, 2023 0.0200 0.0230 0.0190 0.0230 0.0230 50,100
Sep 5, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 1, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 7,100
Aug 31, 2023 0.0180 0.0290 0.0180 0.0290 0.0290 171,300
Aug 30, 2023 0.0200 0.0240 0.0190 0.0240 0.0240 275,000
Aug 29, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 400
Aug 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Aug 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 23, 2023 0.0240 0.0240 0.0200 0.0200 0.0200 20,000
Aug 22, 2023 0.0210 0.0240 0.0190 0.0240 0.0240 110,000
Aug 21, 2023 0.0240 0.0240 0.0220 0.0240 0.0240 20,000
Aug 18, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 100
Aug 17, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 20,000
Aug 16, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 20,000
Aug 15, 2023 0.0250 0.0250 0.0190 0.0240 0.0240 129,900
Aug 14, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 10,000
Aug 11, 2023 0.0200 0.0270 0.0200 0.0270 0.0270 11,000
Aug 10, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 300
Aug 9, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 100
Aug 8, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 100
Aug 7, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 100
Aug 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Aug 3, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 2, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 1, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 31, 2023 0.0230 0.0280 0.0230 0.0280 0.0280 70,100
Jul 28, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 100
Jul 27, 2023 0.0180 0.0290 0.0180 0.0180 0.0180 272,600
Jul 26, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 15,100
Jul 25, 2023 0.0220 0.0220 0.0190 0.0200 0.0200 176,200
Jul 24, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 2,300
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 35,000
Jul 20, 2023 0.0220 0.0250 0.0220 0.0250 0.0250 25,100
Jul 19, 2023 0.0270 0.0270 0.0250 0.0250 0.0250 25,100
Jul 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 125,100
Jul 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,800
Jul 14, 2023 0.0290 0.0290 0.0250 0.0280 0.0280 437,900
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 36,900
Jul 12, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jul 11, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 100
Jul 10, 2023 0.0330 0.0350 0.0330 0.0350 0.0350 10,100
Jul 7, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jul 6, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jul 5, 2023 0.0270 0.0380 0.0270 0.0380 0.0380 18,800
Jul 3, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jun 30, 2023 0.0300 0.0380 0.0290 0.0380 0.0380 121,700
Jun 29, 2023 0.0340 0.0360 0.0340 0.0360 0.0360 8,400
Jun 28, 2023 0.0320 0.0320 0.0280 0.0280 0.0280 75,400
Jun 27, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 5,000
Jun 26, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 5,000
Jun 23, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 1,000
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 21, 2023 0.0360 0.0400 0.0350 0.0400 0.0400 70,000
Jun 20, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 100
Jun 16, 2023 0.0360 0.0370 0.0360 0.0370 0.0370 15,000
Jun 15, 2023 0.0340 0.0380 0.0340 0.0380 0.0380 100,000
Jun 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 10,500
Jun 13, 2023 0.0370 0.0370 0.0350 0.0350 0.0350 10,000
Jun 12, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 3,700
Jun 9, 2023 0.0310 0.0370 0.0310 0.0350 0.0350 20,100
Jun 8, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 100
Jun 7, 2023 0.0370 0.0370 0.0320 0.0320 0.0320 1,100
Jun 6, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 100
Jun 5, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 10,000
Jun 2, 2023 0.0310 0.0370 0.0220 0.0370 0.0370 14,200
Jun 1, 2023 0.0220 0.0300 0.0210 0.0230 0.0230 210,700
May 31, 2023 0.0370 0.0370 0.0290 0.0370 0.0370 64,200
May 30, 2023 0.0280 0.0350 0.0280 0.0350 0.0350 55,000