Metasphere Labs Inc (H1N)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 0.054 | -0.0015 | -2.70 | 0.0569 | 0.0569 | 0.054 | 23246 |
| 1745526420 | 0.0555 | 0.0054 | 10.78 | 0.0555 | 0.0555 | 0.0555 | 7400 |
| 1745440020 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 5375 |
| 1745353620 | 0.0501 | 0 | 0.00 | 0.055 | 0.055 | 0.0501 | 8750 |
| 1744921620 | 0.0501 | -0.0053 | -9.57 | 0.0553 | 0.0556 | 0.0501 | 29567 |
| 1744835220 | 0.0554 | 0.0053 | 10.58 | 0.0501 | 0.0554 | 0.0501 | 9596 |
| 1744748820 | 0.0501 | 0 | 0.00 | 0.0557 | 0.0557 | 0.0501 | 1541 |
| 1744662420 | 0.0501 | -0.0052 | -9.40 | 0.0492999 | 0.0554 | 0.0492999 | 8627 |
| 1744403220 | 0.0553 | -0.0016 | -2.81 | 0.0492999 | 0.0553 | 0.0492999 | 5020 |
| 1744316820 | 0.0569 | 0.0069 | 13.80 | 0.0569 | 0.0569 | 0.0569 | 100 |
| 1744230420 | 0.05 | -0.0001 | -0.20 | 0.0492999 | 0.0569 | 0.049 | 150185 |
| 1744144020 | 0.0501 | -0.0001 | -0.20 | 0.0579 | 0.0579 | 0.0501 | 8150 |
| 1744057620 | 0.0502 | 0.0002 | 0.40 | 0.0501 | 0.0528 | 0.0475 | 48464 |
| 1743798420 | 0.05 | -0.0062 | -11.03 | 0.0548 | 0.0562 | 0.05 | 153393 |
| 1743712020 | 0.0562 | -0.0036 | -6.02 | 0.0552 | 0.065 | 0.0552 | 346057 |
| 1743625620 | 0.0598 | 0 | 0.00 | 0.0534 | 0.0598 | 0.0534 | 1513 |
| 1743539220 | 0.0598 | 0.0022 | 3.82 | 0.0627999 | 0.0627999 | 0.0598 | 22606 |
| 1743452820 | 0.0576 | 0.0042 | 7.87 | 0.0502 | 0.0576 | 0.0502 | 9120 |
| 1743197220 | 0.0534 | -0.0058 | -9.80 | 0.0502 | 0.0598 | 0.0502 | 47129 |
| 1743110820 | 0.0592 | 0.0004 | 0.68 | 0.0588 | 0.0598 | 0.0588 | 49580 |
| 1743024420 | 0.0588 | 0.0054 | 10.11 | 0.0506 | 0.0588 | 0.0506 | 7070 |
| 1742938020 | 0.0534 | -0.0064 | -10.70 | 0.0598 | 0.0598 | 0.0502 | 15355 |
| 1742851620 | 0.0598 | 0.0098 | 19.60 | 0.05 | 0.0598 | 0.05 | 94672 |
| 1742592420 | 0.05 | -0.0046 | -8.42 | 0.0544 | 0.0544 | 0.05 | 2189 |
| 1742506020 | 0.0546 | 0.0044 | 8.76 | 0.0546 | 0.0546 | 0.0546 | 14800 |
| 1742419620 | 0.0502 | -0.0046 | -8.39 | 0.0502 | 0.0502 | 0.0502 | 17646 |
| 1742333220 | 0.0548 | 0.0018 | 3.40 | 0.0502 | 0.0548 | 0.0468 | 153635 |
| 1742246820 | 0.053 | 0.0002 | 0.38 | 0.0544 | 0.0592 | 0.0502 | 238258 |
| 1741987620 | 0.0528 | -0.0052 | -8.97 | 0.0502 | 0.0528 | 0.0502 | 41933 |
| 1741901220 | 0.058 | 0.0022 | 3.94 | 0.0528 | 0.058 | 0.0508 | 32128 |
| 1741814820 | 0.0558 | -0.004 | -6.69 | 0.0524 | 0.0598 | 0.0522 | 137246 |
| 1741728420 | 0.0598 | 0.0006 | 1.01 | 0.0588 | 0.0598 | 0.058 | 31895 |
| 1741642020 | 0.0592 | 0.0028 | 4.96 | 0.0627999 | 0.0627999 | 0.0528 | 29270 |
| 1741382820 | 0.0564 | -0.0032 | -5.37 | 0.0532 | 0.063 | 0.053 | 265976 |
| 1741296420 | 0.0596 | 0.0062 | 11.61 | 0.0534 | 0.0596 | 0.0534 | 33710 |
| 1741210020 | 0.0534 | 0.0012 | 2.30 | 0.06 | 0.06 | 0.0534 | 43400 |
| 1741123620 | 0.0522 | -0.0068 | -11.53 | 0.056 | 0.0612 | 0.0512 | 165467 |
| 1741037220 | 0.059 | 0.0008 | 1.37 | 0.0648 | 0.0648 | 0.056 | 69058 |
| 1740778020 | 0.0582 | -0.0018 | -3.00 | 0.058 | 0.0648 | 0.056 | 42588 |
| 1740691620 | 0.06 | 0.0028 | 4.90 | 0.0674 | 0.0674 | 0.06 | 25200 |
| 1740605220 | 0.0572 | -0.0114 | -16.62 | 0.065 | 0.065 | 0.0572 | 51118 |
| 1740518820 | 0.0685999 | 0.0085999 | 14.33 | 0.0668 | 0.0685999 | 0.0602 | 9868 |
| 1740432420 | 0.06 | -0.0074 | -10.98 | 0.0661999 | 0.0698 | 0.06 | 238880 |
| 1740173220 | 0.0674 | -0.0002 | -0.30 | 0.0675999 | 0.0718 | 0.067 | 19867 |
| 1740086820 | 0.0675999 | 0 | 0.00 | 0.07 | 0.0718 | 0.0675999 | 14733 |
| 1740000420 | 0.0675999 | -0.0022 | -3.15 | 0.0718 | 0.0718 | 0.0675999 | 4000 |
| 1739914020 | 0.0698 | 0.0026 | 3.87 | 0.067 | 0.0698 | 0.067 | 3002 |
| 1739827620 | 0.0672 | 0 | 0.00 | 0.0688 | 0.0688 | 0.065 | 51374 |
| 1739568420 | 0.0672 | -0.0046 | -6.41 | 0.0672 | 0.0718 | 0.0672 | 23612 |
| 1739482020 | 0.0718 | -0.002 | -2.71 | 0.0658 | 0.0718 | 0.0658 | 15837 |
| 1739395620 | 0.0738 | 0.0048 | 6.96 | 0.0692 | 0.0738 | 0.069 | 2389 |
| 1739309220 | 0.069 | -0.001 | -1.43 | 0.0738 | 0.0738 | 0.069 | 53432 |
| 1739222820 | 0.07 | -0.0064 | -8.38 | 0.0692 | 0.0702 | 0.0692 | 56100 |
| 1738963620 | 0.0764 | -0.0034 | -4.26 | 0.0762 | 0.0764 | 0.0692 | 11563 |
| 1738877220 | 0.0798 | 0.008 | 11.14 | 0.0722 | 0.0798 | 0.0722 | 9759 |
| 1738790820 | 0.0718 | -0.0034 | -4.52 | 0.079 | 0.079 | 0.0718 | 106 |
| 1738704420 | 0.0752 | 0.0078 | 11.57 | 0.0675999 | 0.0752 | 0.0674 | 20891 |
| 1738618020 | 0.0674 | -0.0034 | -4.80 | 0.0678 | 0.0756 | 0.0674 | 41486 |
| 1738358820 | 0.0708 | 0.0028 | 4.12 | 0.068 | 0.0728 | 0.0651999 | 200432 |
| 1738272420 | 0.068 | -0.0032 | -4.49 | 0.0746 | 0.0748 | 0.068 | 149012 |
| 1738186020 | 0.0712 | -0.0038 | -5.07 | 0.0712 | 0.0748 | 0.0712 | 64463 |
| 1738099620 | 0.075 | 0.001 | 1.35 | 0.0772 | 0.0772 | 0.0712 | 122095 |
| 1738013220 | 0.074 | -0.0062 | -7.73 | 0.0777999 | 0.0777999 | 0.0732 | 84906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
