Metaspere Labs Inc (LABZ)
NEO
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -7.69230769231 | 0.26 | 0.26 | 0.205 | 290906 | 0.24308331 | CS |
| 4 | -0.64 | -72.7272727273 | 0.88 | 0.88 | 0.205 | 688486 | 0.38942269 | CS |
| 12 | -1.11 | -82.2222222222 | 1.35 | 4.55 | 0.205 | 596954 | 1.72648351 | CS |
| 26 | -0.06 | -20 | 0.3 | 4.55 | 0.205 | 370470 | 1.70738862 | CS |
| 52 | -0.06 | -20 | 0.3 | 4.55 | 0.205 | 370470 | 1.70738862 | CS |
| 156 | -0.06 | -20 | 0.3 | 4.55 | 0.205 | 370470 | 1.70738862 | CS |
| 260 | -0.06 | -20 | 0.3 | 4.55 | 0.205 | 370470 | 1.70738862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721768400 | 0.24 | 0.02 | 9.09 | 0.23 | 0.25 | 0.2049999 | 815809 |
| 1721677800 | 0.22 | -0.015 | -6.38 | 0.235 | 0.235 | 0.215 | 117416 |
| 1721422800 | 0.235 | -0.01 | -4.08 | 0.235 | 0.24 | 0.21 | 276694 |
| 1721336400 | 0.245 | 0 | 0.00 | 0.23 | 0.25 | 0.23 | 60212 |
| 1721250000 | 0.245 | -0.005 | -2.00 | 0.24 | 0.255 | 0.23 | 417314 |
| 1721163600 | 0.25 | 0 | 0.00 | 0.26 | 0.26 | 0.23 | 582892 |
| 1721077440 | 0.25 | -0.01 | -3.85 | 0.26 | 0.27 | 0.24 | 560594 |
| 1720818000 | 0.26 | -0.02 | -7.14 | 0.295 | 0.295 | 0.25 | 676639 |
| 1720731600 | 0.28 | -0.05 | -15.15 | 0.335 | 0.34 | 0.26 | 1033648 |
| 1720645200 | 0.33 | -0.05 | -13.16 | 0.375 | 0.375 | 0.31 | 370347 |
| 1720558980 | 0.38 | 0.03 | 8.57 | 0.37 | 0.39 | 0.335 | 632822 |
| 1720472400 | 0.35 | -0.065 | -15.66 | 0.4099999 | 0.4099999 | 0.33 | 668338 |
| 1720213200 | 0.415 | -0.01 | -2.35 | 0.43 | 0.44 | 0.4 | 630526 |
| 1720126800 | 0.425 | 0.025 | 6.25 | 0.43 | 0.44 | 0.39 | 303046 |
| 1720040400 | 0.4 | -0.04 | -9.09 | 0.44 | 0.44 | 0.39 | 318369 |
| 1719954000 | 0.44 | -0.025 | -5.38 | 0.45 | 0.45 | 0.36 | 438626 |
| 1719608580 | 0.465 | -0.01 | -2.11 | 0.5 | 0.5 | 0.4 | 561191 |
| 1719522000 | 0.475 | -0.005 | -1.04 | 0.53 | 0.53 | 0.4 | 1048506 |
| 1719435600 | 0.48 | 0.01 | 2.13 | 0.52 | 0.6 | 0.47 | 815115 |
| 1719349260 | 0.47 | -0.44 | -48.35 | 0.88 | 0.88 | 0.44 | 3568940 |
| 1719262800 | 0.91 | -0.73 | -44.51 | 1.5 | 1.5 | 0.85 | 2199207 |
| 1719003600 | 1.6399999 | -0.09 | -5.20 | 1.73 | 1.75 | 1.6 | 131248 |
| 1718917200 | 1.73 | -0.08 | -4.42 | 1.8 | 1.83 | 1.7 | 149681 |
| 1718830800 | 1.81 | 0.01 | 0.56 | 1.94 | 1.94 | 1.81 | 94609 |
| 1718744400 | 1.8 | -0.09 | -4.76 | 1.85 | 1.89 | 1.8 | 115200 |
| 1718658000 | 1.89 | -0.14 | -6.90 | 2.0299999 | 2.06 | 1.77 | 263954 |
| 1718398920 | 2.0299999 | 0.03 | 1.50 | 2.1 | 2.13 | 1.95 | 218444 |
| 1718312400 | 2 | 0.12 | 6.38 | 2 | 2.06 | 1.88 | 339949 |
| 1718226000 | 1.88 | 0.29 | 18.24 | 1.82 | 1.91 | 1.75 | 607128 |
| 1718139600 | 1.59 | -1.22 | -43.42 | 2.45 | 2.45 | 1.59 | 1764874 |
| 1718053380 | 2.81 | 0.47 | 20.09 | 2.71 | 2.81 | 2.62 | 770541 |
| 1717794000 | 2.34 | 0.61 | 35.26 | 1.85 | 2.39 | 1.83 | 497305 |
| 1717707660 | 1.73 | -0.33 | -16.02 | 2.0099999 | 2.0299999 | 1.51 | 777782 |
| 1717621200 | 2.06 | -0.79 | -27.72 | 2.49 | 2.56 | 2.02 | 412973 |
| 1717534800 | 2.85 | 0.05 | 1.79 | 2.99 | 2.99 | 2.77 | 217946 |
| 1717448400 | 2.8 | -1.3 | -31.71 | 3 | 3.19 | 2.66 | 938182 |
| 1717189200 | 4.1 | -0.41 | -9.09 | 3.85 | 4.13 | 2.6 | 1013497 |
| 1717102800 | 4.51 | 0.55 | 13.89 | 4.55 | 4.55 | 4.2 | 2204511 |
| 1717016400 | 3.96 | 0.3 | 8.20 | 3.73 | 3.96 | 3.68 | 943784 |
| 1716930000 | 3.66 | 0.42 | 12.96 | 3.43 | 3.66 | 3.4 | 678026 |
| 1716843600 | 3.24 | 0.42 | 14.89 | 2.98 | 3.24 | 2.97 | 489763 |
| 1716584400 | 2.82 | -0.07 | -2.42 | 2.84 | 2.89 | 2.72 | 110387 |
| 1716498000 | 2.89 | -0.03 | -1.03 | 2.8 | 2.96 | 2.75 | 144820 |
| 1716411600 | 2.92 | -0.02 | -0.68 | 2.92 | 2.96 | 2.65 | 269100 |
| 1716325200 | 2.94 | 0.53 | 21.99 | 2.75 | 2.94 | 2.61 | 576479 |
| 1715979600 | 2.41 | 0.17 | 7.59 | 2.29 | 2.41 | 2.25 | 235976 |
| 1715893200 | 2.24 | 0.11 | 5.16 | 2.11 | 2.2799999 | 2.11 | 186544 |
| 1715806800 | 2.13 | 0.22 | 11.52 | 2 | 2.13 | 1.93 | 321204 |
| 1715720400 | 1.91 | 0.18 | 10.40 | 1.81 | 1.96 | 1.73 | 279988 |
| 1715634000 | 1.73 | 0.2 | 13.07 | 1.68 | 1.84 | 1.57 | 243224 |
| 1715374800 | 1.53 | -0.41 | -21.13 | 1.94 | 1.98 | 1.3799999 | 330799 |
| 1715288400 | 1.94 | -0.36 | -15.65 | 2.3 | 2.3 | 1.9 | 172787 |
| 1715202000 | 2.3 | -0.37 | -13.86 | 2.3 | 2.55 | 2 | 325474 |
| 1715115600 | 2.67 | 0.12 | 4.71 | 2.72 | 2.9 | 1.8 | 997008 |
| 1715029200 | 2.55 | 0.55 | 27.50 | 2.18 | 2.55 | 2.18 | 1214458 |
| 1714770000 | 2 | 0.35 | 21.21 | 1.87 | 2 | 1.78 | 838575 |
| 1714683600 | 1.65 | 0.15 | 10.00 | 1.56 | 1.65 | 1.56 | 220403 |
| 1714597200 | 1.5 | 0.1 | 7.14 | 1.49 | 1.5 | 1.44 | 108021 |
| 1714510800 | 1.4 | 0.1 | 7.69 | 1.35 | 1.4 | 1.3 | 138240 |
| 1714424400 | 1.3 | 0.11 | 9.24 | 1.27 | 1.3 | 1.25 | 218047 |
| 1714165200 | 1.19 | 0.11 | 10.19 | 1.1 | 1.19 | 1.08 | 106714 |
| 1714078800 | 1.08 | 0.04 | 3.85 | 1.06 | 1.08 | 0.95 | 53520 |
| 1713992400 | 1.04 | 0.05 | 5.05 | 1.05 | 1.5 | 0.98 | 119040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
