Skip to main content
Metasphere Labs Inc. (CSE: LABZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
+0.005 (4.55%)
Dec 20, 2024, 11:01 AM EST

Metasphere Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.110.120.110.11--50,672
Dec 19, 20240.100.110.100.11--72,500
Dec 18, 20240.110.110.110.11--23,887
Dec 17, 20240.120.120.110.11--8.33%33,270
Dec 16, 20240.110.120.110.12--33,500
Dec 13, 20240.110.120.110.12-4.35%66,443
Dec 12, 20240.110.120.110.12-4.55%8,341
Dec 11, 20240.110.120.110.11--8.33%3,028
Dec 10, 20240.130.130.110.12--7.69%53,058
Dec 9, 20240.130.140.120.13--3.70%190,206
Dec 6, 20240.130.140.130.14-3.85%101,895
Dec 5, 20240.130.130.130.13-4.00%72,137
Dec 4, 20240.130.130.130.13--3.85%59,468
Dec 3, 20240.130.140.130.13--3.70%72,284
Dec 2, 20240.140.140.130.14--15,780
Nov 29, 20240.130.140.130.14-3.85%3,855
Nov 28, 20240.130.140.130.13--3.70%84,589
Nov 27, 20240.140.140.140.14--6.90%36,163
Nov 26, 20240.140.150.140.15-3.57%86,222
Nov 25, 20240.150.150.140.14--67,738
Nov 22, 20240.150.150.140.14-3.70%32,225
Nov 21, 20240.140.140.140.14--3.57%63,383
Nov 20, 20240.140.140.140.14-3.70%1,760
Nov 19, 20240.140.150.140.14--6.90%160,522
Nov 18, 20240.140.150.140.15--3.33%23,851
Nov 15, 20240.150.150.140.15-3.45%47,834
Nov 14, 20240.150.150.140.15--6.45%182,625
Nov 13, 20240.160.160.150.16--49,893
Nov 12, 20240.150.160.150.16-6.90%79,935
Nov 11, 20240.160.160.150.15--6.45%71,425
Nov 8, 20240.160.160.150.16--10,544
Nov 7, 20240.160.160.160.16-3.33%17,338
Nov 6, 20240.150.170.150.15--88,414
Nov 5, 20240.160.160.150.15-3.45%148,109
Nov 4, 20240.160.170.140.15--6.45%168,668
Nov 1, 20240.150.160.150.16-3.33%55,926
Oct 31, 20240.160.160.150.15--131,098
Oct 30, 20240.170.170.150.15--6.25%90,210
Oct 29, 20240.160.160.150.16-6.67%255,475
Oct 28, 20240.160.160.150.15--3.23%25,115
Oct 25, 20240.160.160.150.16-3.33%176,848
Oct 24, 20240.160.160.150.15--6.25%85,694
Oct 23, 20240.170.170.160.16--3.03%79,562
Oct 22, 20240.170.180.170.17--5.71%147,161
Oct 21, 20240.170.180.160.18-6.06%89,975
Oct 18, 20240.170.180.170.17--2.94%147,849
Oct 17, 20240.180.180.170.17--2.86%41,063
Oct 16, 20240.180.180.160.18-2.94%88,175
Oct 15, 20240.180.180.170.17--5.56%54,673
Oct 11, 20240.180.180.170.18-2.86%137,053
Oct 10, 20240.180.180.170.18--107,055
Oct 9, 20240.180.180.170.18--2.78%55,755
Oct 8, 20240.180.190.170.18-9.09%116,923
Oct 7, 20240.190.260.160.17--13.16%752,065
Oct 4, 20240.200.200.180.19-2.70%48,883
Oct 3, 20240.200.200.190.19--7.50%26,362
Oct 2, 20240.200.200.190.20--85,676
Oct 1, 20240.220.220.200.20--2.44%212,068
Sep 30, 20240.240.240.210.21--16.33%81,791
Sep 27, 20240.230.260.210.25-19.51%486,101
Sep 26, 20240.190.330.190.21-10.81%504,017
Sep 25, 20240.190.190.180.19-15.62%221,811
Sep 24, 20240.170.170.160.16--262,138
Sep 23, 20240.170.180.150.16--5.88%72,847
Sep 20, 20240.170.170.170.17-6.25%98,021
Sep 19, 20240.170.170.160.16--108,577
Sep 18, 20240.160.170.160.16--5.88%16,819
Sep 17, 20240.170.170.160.17--85,765
Sep 16, 20240.170.170.160.17-6.25%171,027
Sep 13, 20240.150.170.140.16-6.67%207,919
Sep 12, 20240.130.150.130.15-3.45%49,700
Sep 11, 20240.150.170.150.15--162,058
Sep 10, 20240.190.190.150.15--3.33%339,105
Sep 9, 20240.180.180.140.15-3.45%68,856
Sep 6, 20240.140.150.130.15-7.41%187,405
Sep 5, 20240.140.140.130.14--77,366
Sep 4, 20240.130.140.120.14--59,773
Sep 3, 20240.140.150.140.14--59.70%215,346
Aug 30, 20240.340.340.340.34---
Aug 29, 20240.340.340.340.34---
Aug 28, 20240.340.340.340.34---
Aug 27, 20240.340.340.340.34---
Aug 26, 20240.340.340.340.34---
Aug 23, 20240.340.340.340.34---
Aug 22, 20240.340.340.340.34---
Aug 21, 20240.340.340.340.34---
Aug 20, 20240.340.340.340.34---
Aug 19, 20240.340.340.340.34---
Aug 16, 20240.340.340.340.34---
Aug 15, 20240.340.340.340.34---
Aug 14, 20240.340.340.340.34---
Aug 13, 20240.340.340.340.34---
Aug 12, 20240.340.340.340.34---
Aug 9, 20240.340.340.340.34---
Aug 8, 20240.340.340.340.34---
Aug 7, 20240.340.340.340.34---
Aug 6, 20240.340.340.340.34---
Aug 2, 20240.340.340.340.34---
Aug 1, 20240.340.340.340.34---
Jul 31, 20240.340.340.340.34---