Lophos Holdings Inc (MESC)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.01 | 0.01 | 0.01 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.01 | 0.01 | 0.01 | 7000 | 0.01 | CS |
| 12 | -0.02 | -66.6666666667 | 0.03 | 0.045 | 0.01 | 172104 | 0.01645506 | CS |
| 26 | -0.05 | -83.3333333333 | 0.06 | 0.115 | 0.01 | 144349 | 0.03470166 | CS |
| 52 | -0.035 | -77.7777777778 | 0.045 | 0.145 | 0.01 | 95751 | 0.04523132 | CS |
| 156 | -0.29 | -96.6666666667 | 0.3 | 0.3 | 0.01 | 93301 | 0.04572093 | CS |
| 260 | -0.29 | -96.6666666667 | 0.3 | 0.3 | 0.01 | 93301 | 0.04572093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727816700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727730300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727471100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727384700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727298300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727211900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727125500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726866300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726779900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726693500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726607100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726520700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726261500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726175100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726088700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726002300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725915900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725656700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725570300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725483900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 140000 |
| 1725397500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1223305 |
| 1725051900 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 10000 |
| 1724965500 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 121205 |
| 1724879100 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 137000 |
| 1724792700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 32500 |
| 1724706300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1724447100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 420000 |
| 1724360700 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 245207 |
| 1724274300 | 0.015 | 0.005 | 50.00 | 0.01 | 0.025 | 0.01 | 1697305 |
| 1724187900 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 779000 |
| 1724101500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1723842300 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.01 | 717290 |
| 1723755900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1723669500 | 0.01 | -0.005 | -33.33 | 0.01 | 0.015 | 0.01 | 993000 |
| 1723583100 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 72078 |
| 1723496700 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 5000 |
| 1723237500 | 0.02 | 0 | 0.00 | 0.01 | 0.02 | 0.01 | 546800 |
| 1723151100 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 124500 |
| 1723064700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 16000 |
| 1722978300 | 0.015 | -0.005 | -25.00 | 0.025 | 0.025 | 0.015 | 504953 |
| 1722632700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722546300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 142000 |
| 1722459900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 145000 |
| 1722373500 | 0.02 | -0.01 | -33.33 | 0.025 | 0.025 | 0.02 | 106000 |
| 1722287100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1722027900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721941500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721855100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721768700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4000 |
| 1721677800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 344100 |
| 1721423100 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 3700 |
| 1721336700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 132000 |
| 1721250300 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 328103 |
| 1721163900 | 0.025 | -0.02 | -44.44 | 0.04 | 0.04 | 0.025 | 467000 |
| 1721077500 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 4000 |
| 1720818300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720731900 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 236000 |
| 1720645500 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.025 | 285000 |
| 1720559100 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 35000 |
| 1720472700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 33238 |
| 1720213500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720127100 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 45000 |
| 1720040700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1719954300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
