ME Therapeutics Holdings Inc (METX)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 20 | 7.5 | 9 | 7 | 169 | 8.60330579 | CS |
| 4 | 1 | 12.5 | 8 | 9 | 7 | 50 | 8.53959873 | CS |
| 12 | 4.5 | 100 | 4.5 | 9 | 3 | 232 | 4.95478605 | CS |
| 26 | 8 | 800 | 1 | 9 | 0.75 | 769 | 3.9908646 | CS |
| 52 | 6 | 200 | 3 | 9 | 0.75 | 635 | 3.80194167 | CS |
| 156 | 8.95 | 17900 | 0.05 | 9 | 0.05 | 1736 | 1.92306604 | CS |
| 260 | 8.95 | 17900 | 0.05 | 9 | 0.05 | 1736 | 1.92306604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741039500 | 9 | 1.5 | 20.00 | 7 | 9 | 7 | 623 |
| 1740780300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1740693900 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1740607500 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 100 |
| 1740521100 | 7.5 | -0.5 | -6.25 | 7.5 | 7.5 | 7.5 | 124 |
| 1740434700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1740175500 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1740089100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1740002700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739916300 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739570700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739484300 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739397900 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739311500 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739225100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738965900 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738879500 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738793100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100 |
| 1738706700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738620300 | 8 | 0 | 0.00 | 8 | 8 | 8 | 150 |
| 1738361100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 60 |
| 1738274700 | 8 | 1 | 14.29 | 8.05 | 8.05 | 8 | 220 |
| 1738188300 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738101900 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738015500 | 7 | 0 | 0.00 | 7 | 7 | 7 | 40 |
| 1737756300 | 7 | 0 | 0.00 | 7.1 | 7.1 | 7 | 406 |
| 1737669900 | 7 | 0 | 0.00 | 7 | 7 | 7 | 65 |
| 1737583500 | 7 | -0.5 | -6.67 | 7 | 7 | 7 | 213 |
| 1737497100 | 7.5 | 1.5 | 25.00 | 7.5 | 7.5 | 7.5 | 100 |
| 1737410700 | 6 | -0.29 | -4.61 | 6 | 6 | 6 | 200 |
| 1737151500 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 15 |
| 1737065100 | 6.29 | 0.61 | 10.74 | 5.65 | 6.29 | 5.65 | 704 |
| 1736978700 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1736892300 | 5.68 | 1.88 | 49.47 | 4.1 | 6.25 | 4.09 | 1850 |
| 1736805900 | 3.8 | -0.3 | -7.32 | 3.8 | 3.8 | 3.8 | 125 |
| 1736546700 | 4.1 | 0.1 | 2.50 | 3.99 | 4.1 | 3.99 | 1350 |
| 1736460300 | 4 | 0 | 0.00 | 4 | 4 | 3.99 | 800 |
| 1736373900 | 4 | -0.05 | -1.23 | 4 | 4 | 3.95 | 1300 |
| 1736287500 | 4.05 | 0.05 | 1.25 | 3.75 | 4.05 | 3.75 | 600 |
| 1736201100 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735941900 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735855500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735682700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735596300 | 4 | 1 | 33.33 | 4 | 4 | 4 | 100 |
| 1735337100 | 3 | 0 | 0.00 | 3.05 | 3.05 | 3 | 200 |
| 1735077900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1734991500 | 3 | -1.3 | -30.23 | 3.9 | 3.9 | 3 | 900 |
| 1734732300 | 4.3 | 0.1 | 2.38 | 4.3 | 4.3 | 4.3 | 500 |
| 1734645900 | 4.2 | 0.68 | 19.32 | 4.2 | 4.2 | 4.2 | 265 |
| 1734559500 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 25 |
| 1734473100 | 3.52 | -0.63 | -15.18 | 3.8 | 3.8 | 3.52 | 1227 |
| 1734386700 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1734127500 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1734041100 | 4.15 | -0.05 | -1.19 | 4.15 | 4.15 | 4.15 | 200 |
| 1733954700 | 4.2 | 0.1 | 2.44 | 4.2 | 4.2 | 4.2 | 154 |
| 1733868300 | 4.1 | -0.07 | -1.68 | 4.5 | 4.5 | 4.1 | 301 |
| 1733781900 | 4.17 | 0.17 | 4.25 | 4.25 | 4.25 | 3.75 | 895 |
| 1733522700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733436300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733349900 | 4 | 0.48 | 13.64 | 4 | 4 | 4 | 107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
