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 | 0.0005 | 0.3125 | 0.16 | 0.1795 | 0.146 | 137060 | 0.16323975 | DE |
| 4 | -0.1915 | -54.4034090909 | 0.352 | 0.403 | 0.146 | 344768 | 0.25934264 | DE |
| 12 | -0.8595 | -84.2647058824 | 1.02 | 3.28 | 0.146 | 469926 | 1.296064 | DE |
| 26 | -0.0397 | -19.8301698302 | 0.2002 | 3.28 | 0.146 | 289417 | 1.2878952 | DE |
| 52 | 0.153 | 2040 | 0.0075 | 3.28 | 0.0023 | 279018 | 1.07192721 | DE |
| 156 | 0.153 | 2040 | 0.0075 | 3.28 | 0.0023 | 279018 | 1.07192721 | DE |
| 260 | 0.153 | 2040 | 0.0075 | 3.28 | 0.0023 | 279018 | 1.07192721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 0.16 | -0.005 | -3.03 | 0.1575 | 0.1775 | 0.1465 | 179829 |
| 1721679960 | 0.165 | 0.005 | 3.13 | 0.1645 | 0.171 | 0.146 | 225410 |
| 1721420760 | 0.16 | -0.0055 | -3.32 | 0.165 | 0.1745 | 0.15 | 112460 |
| 1721334360 | 0.1655 | -0.014 | -7.80 | 0.1775 | 0.1775 | 0.1605 | 34608 |
| 1721248020 | 0.1795 | 0.0145 | 8.79 | 0.16 | 0.1795 | 0.1565 | 132994 |
| 1721161560 | 0.165 | -0.0065 | -3.79 | 0.1724999 | 0.18 | 0.1505 | 461586 |
| 1721075160 | 0.1715 | -0.025 | -12.72 | 0.185 | 0.1975 | 0.1715 | 185407 |
| 1720815960 | 0.1965 | 0.005 | 2.61 | 0.21 | 0.22 | 0.18 | 228516 |
| 1720729560 | 0.1915 | -0.0335 | -14.89 | 0.267 | 0.267 | 0.19 | 506207 |
| 1720643220 | 0.225 | -0.031 | -12.11 | 0.266 | 0.27 | 0.21 | 265061 |
| 1720556760 | 0.256 | 0.012 | 4.92 | 0.247 | 0.292 | 0.24 | 376297 |
| 1720470360 | 0.244 | -0.046 | -15.86 | 0.2909999 | 0.297 | 0.231 | 350603 |
| 1720211220 | 0.2899999 | 0.0089999 | 3.20 | 0.281 | 0.319 | 0.272 | 253660 |
| 1720124820 | 0.281 | 0.01 | 3.69 | 0.2889998 | 0.329 | 0.279 | 292683 |
| 1720038420 | 0.271 | -0.019 | -6.55 | 0.3 | 0.309 | 0.256 | 132078 |
| 1719952020 | 0.2899999 | -0.012 | -3.97 | 0.306 | 0.317 | 0.238 | 568881 |
| 1719865620 | 0.302 | -0.003 | -0.98 | 0.32 | 0.331 | 0.301 | 402928 |
| 1719606420 | 0.305 | -0.009 | -2.87 | 0.325 | 0.351 | 0.2829999 | 584933 |
| 1719520020 | 0.314 | -0.028 | -8.19 | 0.3479999 | 0.376 | 0.2819999 | 685954 |
| 1719433620 | 0.342 | 0.002 | 0.59 | 0.352 | 0.403 | 0.307 | 915274 |
| 1719347160 | 0.34 | -0.28 | -45.16 | 0.668 | 0.706 | 0.306 | 3021903 |
| 1719260820 | 0.62 | -0.485 | -43.89 | 1.07 | 1.125 | 0.592 | 1464858 |
| 1719001620 | 1.105 | -0.1 | -8.30 | 1.205 | 1.205 | 1.085 | 138251 |
| 1718915160 | 1.205 | -0.06 | -4.37 | 1.2749999 | 1.2749999 | 1.18 | 169585 |
| 1718828820 | 1.26 | 0.01 | 0.80 | 1.22 | 1.335 | 1.22 | 52566 |
| 1718742360 | 1.25 | -0.01 | -0.40 | 1.2749999 | 1.315 | 1.22 | 100183 |
| 1718656020 | 1.2549999 | -0.1 | -7.04 | 1.355 | 1.44 | 1.1599999 | 166299 |
| 1718396820 | 1.35 | -0.03 | -1.82 | 1.385 | 1.485 | 1.35 | 164681 |
| 1718310420 | 1.375 | 0.08 | 5.77 | 1.32 | 1.42 | 1.29 | 346891 |
| 1718224020 | 1.3 | 0.17 | 15.04 | 1.195 | 1.3799999 | 1.195 | 567810 |
| 1718137620 | 1.1299999 | -0.77 | -40.37 | 1.895 | 1.895 | 1.08 | 734914 |
| 1718051220 | 1.895 | 0.3 | 18.81 | 1.86 | 1.925 | 1.655 | 609380 |
| 1717792020 | 1.595 | 0.4 | 32.92 | 1.175 | 1.595 | 1.175 | 689237 |
| 1717705620 | 1.2 | -0.22 | -15.19 | 1.43 | 1.47 | 1.07 | 530157 |
| 1717619220 | 1.415 | -0.51 | -26.49 | 1.99 | 1.99 | 1.315 | 667829 |
| 1717532820 | 1.925 | 0.05 | 2.67 | 1.79 | 2.04 | 1.705 | 334531 |
| 1717446420 | 1.875 | -0.82 | -30.30 | 2.79 | 2.81 | 1.865 | 1068208 |
| 1717187220 | 2.69 | -0.34 | -11.22 | 3.0099999 | 3.04 | 1.805 | 2420157 |
| 1717100820 | 3.0299999 | 0.34 | 12.64 | 2.75 | 3.2799999 | 2.75 | 1979491 |
| 1717014420 | 2.69 | 0.28 | 11.62 | 2.45 | 2.7599999 | 2.45 | 569292 |
| 1716928020 | 2.41 | 0.16 | 7.11 | 2.22 | 2.49 | 2.18 | 531195 |
| 1716841560 | 2.25 | 0.33 | 17.19 | 1.945 | 2.2599999 | 1.945 | 305991 |
| 1716582420 | 1.92 | -0.06 | -3.03 | 1.835 | 1.975 | 1.81 | 175339 |
| 1716496020 | 1.98 | 0.01 | 0.76 | 1.93 | 1.985 | 1.85 | 143359 |
| 1716409620 | 1.965 | 0.02 | 0.77 | 1.99 | 1.99 | 1.825 | 298175 |
| 1716323160 | 1.95 | 0.16 | 8.64 | 1.775 | 1.965 | 1.68 | 249146 |
| 1716236760 | 1.795 | 0.21 | 12.89 | 1.695 | 1.795 | 1.67 | 243083 |
| 1715977620 | 1.59 | 0.09 | 6.00 | 1.485 | 1.615 | 1.485 | 185095 |
| 1715891220 | 1.5 | 0.07 | 4.53 | 1.46 | 1.525 | 1.4 | 231482 |
| 1715804820 | 1.435 | 0.14 | 10.81 | 1.2849999 | 1.54 | 1.27 | 221586 |
| 1715718420 | 1.295 | 0.13 | 10.68 | 1.205 | 1.3 | 1.115 | 81938 |
| 1715631960 | 1.17 | 0.1 | 9.35 | 1.06 | 1.25 | 1.045 | 249812 |
| 1715372820 | 1.07 | -0.41 | -27.46 | 1.36 | 1.475 | 0.99 | 211354 |
| 1715286420 | 1.475 | -0.11 | -6.65 | 1.595 | 1.595 | 1.4 | 56340 |
| 1715200020 | 1.58 | -0.19 | -10.48 | 1.71 | 1.71 | 1.355 | 119807 |
| 1715113620 | 1.765 | 0.02 | 1.15 | 1.795 | 1.995 | 1.2649999 | 863508 |
| 1715027220 | 1.745 | 0.37 | 26.45 | 1.53 | 1.815 | 1.44 | 703055 |
| 1714768020 | 1.3799999 | 0.23 | 20.00 | 1.2549999 | 1.655 | 1.2549999 | 547164 |
| 1714681560 | 1.1499999 | 0.18 | 18.56 | 1.02 | 1.1499999 | 1.02 | 93530 |
| 1714508820 | 0.97 | 0.06 | 6.59 | 0.912 | 0.97 | 0.902 | 17049 |
| 1714422420 | 0.91 | 0.076 | 9.11 | 0.834 | 0.91 | 0.834 | 40432 |
| 1714163220 | 0.834 | 0.128 | 18.13 | 0.726 | 0.834 | 0.6919999 | 26674 |
| 1714076820 | 0.706 | -0.004 | -0.56 | 0.706 | 0.706 | 0.706 | 810 |
| 1713990420 | 0.71 | 0.11 | 18.33 | 0.648 | 0.71 | 0.648 | 25219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
