Metasphere Labs Inc (PK) (LABZF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1928 | -95.022178413 | 0.2029 | 0.2029 | 0.0101 | 1190 | 0.18420714 | CS |
| 4 | -0.9899 | -98.99 | 1 | 1.07 | 0.0101 | 4343 | 0.3170425 | CS |
| 12 | -0.9455 | -98.9430724152 | 0.9556 | 4.55 | 0.0101 | 4872 | 1.36737864 | CS |
| 26 | -0.2367 | -95.9076175041 | 0.2468 | 4.55 | 0.0101 | 4623 | 1.34318915 | CS |
| 52 | -0.2367 | -95.9076175041 | 0.2468 | 4.55 | 0.0101 | 4623 | 1.34318915 | CS |
| 156 | -0.2367 | -95.9076175041 | 0.2468 | 4.55 | 0.0101 | 4623 | 1.34318915 | CS |
| 260 | -0.2367 | -95.9076175041 | 0.2468 | 4.55 | 0.0101 | 4623 | 1.34318915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.0101 | -0.1395 | -93.25 | 0.0101 | 0.0101 | 0.0101 | 500 |
| 1721424180 | 0.1496 | -0.0304 | -16.89 | 0.1712 | 0.1712 | 0.1496 | 610 |
| 1721337960 | 0.18 | -0.0077 | -4.10 | 0.18 | 0.18 | 0.18 | 550 |
| 1721251320 | 0.1877 | 0 | 0.00 | 0.1877 | 0.1877 | 0.1877 | 0 |
| 1721164920 | 0.1877 | -0.0035 | -1.83 | 0.1877 | 0.1877 | 0.1877 | 500 |
| 1721078940 | 0.1912 | 0 | 0.00 | 0.2029 | 0.2029 | 0.1912 | 3100 |
| 1720819200 | 0.1912 | -0.0488 | -20.33 | 0.2249 | 0.2249 | 0.1912 | 950 |
| 1720733280 | 0.24 | -0.0104 | -4.15 | 0.2396 | 0.24 | 0.2396 | 1054 |
| 1720646880 | 0.2504 | -0.0305 | -10.86 | 0.2504 | 0.2504 | 0.2504 | 1000 |
| 1720560540 | 0.2809 | -0.0091 | -3.14 | 0.2801 | 0.2809 | 0.2801 | 6600 |
| 1720473600 | 0.29 | -0.00855 | -2.86 | 0.29 | 0.29 | 0.29 | 2130 |
| 1720214640 | 0.29855 | -0.00715 | -2.34 | 1.03 | 1.03 | 0.2394 | 28244 |
| 1720042140 | 0.3057 | 0 | 0.00 | 0.3057 | 0.3057 | 0.3057 | 0 |
| 1719955740 | 0.3057 | -0.0171 | -5.30 | 0.3227999 | 0.3227999 | 0.1613999 | 9539 |
| 1719869220 | 0.3227999 | 0 | 0.00 | 0.3227999 | 0.3227999 | 0.3227999 | 0 |
| 1719610020 | 0.3227999 | 0.0302999 | 10.36 | 0.4 | 0.4 | 0.29255 | 3250 |
| 1719523440 | 0.2925 | 0 | 0.00 | 0.2925 | 0.2925 | 0.2925 | 0 |
| 1719437040 | 0.2925 | -0.0825 | -22.00 | 0.39445 | 0.39445 | 0.2925 | 906 |
| 1719350880 | 0.375 | -0.625 | -62.50 | 1.07 | 1.07 | 0.375 | 4399 |
| 1719264540 | 1 | -0.365 | -26.74 | 1 | 1 | 1 | 2306 |
| 1719005220 | 1.365 | 0.08 | 5.81 | 1.23 | 1.59 | 1.23 | 14387 |
| 1718918640 | 1.29 | -0.02 | -1.53 | 1.5 | 1.5 | 1.29 | 6648 |
| 1718746140 | 1.31 | 0.02 | 1.55 | 1.5 | 1.5 | 1.31 | 3089 |
| 1718659680 | 1.29 | -0.17 | -11.64 | 2.16 | 2.16 | 1.29 | 3557 |
| 1718400300 | 1.46 | 0 | 0.00 | 2.16 | 2.16 | 1.46 | 8200 |
| 1718314140 | 1.46 | 0.08 | 5.64 | 1.45 | 1.51 | 1.44 | 6154 |
| 1718227380 | 1.3821 | 0.18 | 15.18 | 1.42 | 1.42 | 1.3799999 | 2880 |
| 1718141340 | 1.2 | -0.88 | -42.31 | 1.8 | 2 | 1.2 | 8046 |
| 1718054880 | 2.08 | 0.89 | 74.79 | 2.0299999 | 2.08 | 1.96 | 2666 |
| 1717795800 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 64 |
| 1717709400 | 1.19 | -0.37 | -23.72 | 1.32 | 1.32 | 1.19 | 4013 |
| 1717622460 | 1.56 | -0.56 | -26.42 | 1.61 | 1.61 | 1.5 | 2937 |
| 1717536360 | 2.12 | 0.02 | 1.03 | 2.18 | 2.19 | 2.12 | 3590 |
| 1717450140 | 2.0984 | 0.02 | 0.88 | 2 | 3.091545 | 2 | 1412 |
| 1717190940 | 2.08 | -1.22 | -36.97 | 2.75 | 2.75 | 2.08 | 1397 |
| 1717104540 | 3.3 | 2.27 | 220.39 | 3.06 | 4 | 3.06 | 4776 |
| 1717018140 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1716931740 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1716586140 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1716499740 | 1.03 | -1.12 | -52.09 | 1.03 | 2.06 | 1.03 | 2689 |
| 1716412800 | 2.15 | 0.12 | 5.91 | 2 | 2.15 | 2 | 6850 |
| 1716326940 | 2.0299999 | 0.11 | 6.01 | 1.9902 | 2.0299999 | 1.98 | 3660 |
| 1716240180 | 1.915 | 0.2 | 11.34 | 2 | 2 | 1.875 | 1512 |
| 1715981340 | 1.72 | 0.15 | 9.62 | 1.72 | 1.72 | 1.72 | 707 |
| 1715894940 | 1.5691 | -0.13 | -7.70 | 1.65 | 1.65 | 1.5691 | 7069 |
| 1715808000 | 1.7 | 0.2 | 13.33 | 1.55 | 1.8 | 1.375 | 7208 |
| 1715721600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715635200 | 1.5 | -3.05 | -67.03 | 3.2599999 | 3.29 | 1.5 | 5365 |
| 1715376000 | 4.55 | 2.96 | 185.50 | 4.55 | 4.55 | 1.095 | 8993 |
| 1715289720 | 1.5936999 | 0.05 | 3.49 | 1.5936999 | 1.5936999 | 1.5936999 | 1086 |
| 1715203740 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1715117340 | 1.54 | -0.37 | -19.37 | 2 | 3.0299999 | 1.5 | 20153 |
| 1715030940 | 1.91 | 0.45 | 31.06 | 1.5 | 1.91 | 1.5 | 17720 |
| 1714771740 | 1.4573 | 0.46 | 45.73 | 1.4573 | 1.4573 | 1.4573 | 300 |
| 1714685400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1714599000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1714512600 | 1 | 0.06 | 6.38 | 1 | 1 | 1 | 100 |
| 1714425720 | 0.94 | 0.08 | 9.30 | 0.9556 | 0.9556 | 0.9399 | 1760 |
| 1714166580 | 0.86 | -0.14 | -14.00 | 1 | 1 | 0.86 | 1500 |
| 1714080300 | 1 | 0.282544 | 39.38 | 1 | 1 | 1 | 1150 |
| 1713994140 | 0.717456 | 0 | 0.00 | 0.717456 | 0.717456 | 0.717456 | 0 |
| 1713907740 | 0.717456 | 0.511356 | 248.11 | 1 | 1 | 0.717456 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
