Canadian Sec - Delayed Quote CAD

Metasphere Labs Inc. (LABZ.CN)

0.1650

-0.0100

(-5.71%)

At close: October 22 at 3:36 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 22, 2024	0.0000	0.0000	0.0000	0.1650	0.1650	-
Oct 21, 2024	0.1650	0.1800	0.1600	0.1750	0.1750	89,975
Oct 18, 2024	0.1650	0.1800	0.1650	0.1650	0.1650	147,849
Oct 17, 2024	0.1750	0.1750	0.1650	0.1700	0.1700	41,063
Oct 16, 2024	0.1750	0.1750	0.1600	0.1750	0.1750	88,175
Oct 15, 2024	0.1750	0.1800	0.1650	0.1700	0.1700	54,673
Oct 11, 2024	0.1800	0.1800	0.1650	0.1800	0.1800	137,053
Oct 10, 2024	0.1750	0.1800	0.1650	0.1750	0.1750	107,055
Oct 9, 2024	0.1750	0.1800	0.1650	0.1750	0.1750	55,755
Oct 8, 2024	0.1800	0.1900	0.1650	0.1800	0.1800	116,923
Oct 7, 2024	0.1900	0.2600	0.1600	0.1650	0.1650	752,065
Oct 4, 2024	0.1950	0.1950	0.1800	0.1900	0.1900	48,883
Oct 3, 2024	0.1950	0.1950	0.1850	0.1850	0.1850	26,362
Oct 2, 2024	0.2000	0.2000	0.1900	0.2000	0.2000	85,676
Oct 1, 2024	0.2200	0.2200	0.2000	0.2000	0.2000	212,068
Sep 30, 2024	0.2400	0.2400	0.2050	0.2050	0.2050	81,791
Sep 27, 2024	0.2300	0.2600	0.2100	0.2450	0.2450	486,101
Sep 26, 2024	0.1850	0.3300	0.1850	0.2050	0.2050	504,017
Sep 25, 2024	0.1850	0.1900	0.1750	0.1850	0.1850	221,811
Sep 24, 2024	0.1650	0.1700	0.1600	0.1600	0.1600	262,138
Sep 23, 2024	0.1700	0.1800	0.1500	0.1600	0.1600	72,847
Sep 20, 2024	0.1650	0.1700	0.1650	0.1700	0.1700	98,021
Sep 19, 2024	0.1650	0.1700	0.1600	0.1600	0.1600	108,577
Sep 18, 2024	0.1600	0.1650	0.1600	0.1600	0.1600	16,819
Sep 17, 2024	0.1650	0.1700	0.1550	0.1700	0.1700	85,765
Sep 16, 2024	0.1650	0.1700	0.1600	0.1700	0.1700	171,027
Sep 13, 2024	0.1500	0.1650	0.1350	0.1600	0.1600	207,919
Sep 12, 2024	0.1300	0.1500	0.1300	0.1500	0.1500	49,700
Sep 11, 2024	0.1500	0.1650	0.1450	0.1450	0.1450	162,058
Sep 10, 2024	0.1850	0.1850	0.1450	0.1450	0.1450	339,105
Sep 9, 2024	0.1800	0.1800	0.1400	0.1500	0.1500	68,856
Sep 6, 2024	0.1400	0.1450	0.1250	0.1450	0.1450	187,405
Sep 5, 2024	0.1400	0.1400	0.1250	0.1350	0.1350	77,366
Sep 4, 2024	0.1300	0.1400	0.1200	0.1350	0.1350	59,773
Sep 3, 2024	0.1400	0.1450	0.1350	0.1350	0.1350	215,346
Aug 30, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 29, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 28, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 27, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 26, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 23, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 22, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 21, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 20, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 19, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 16, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 15, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 14, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 13, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 12, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 9, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 8, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 7, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 6, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 2, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 1, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 31, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 30, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 29, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 26, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 25, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 24, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 23, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 22, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 19, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 18, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 17, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 16, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 15, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 12, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 11, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 10, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 9, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 8, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 5, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 4, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 3, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 2, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 28, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 27, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 26, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 25, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 24, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 21, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 20, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 19, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 18, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 17, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 14, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 13, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 12, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 11, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 10, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 7, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 6, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 5, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 4, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 3, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 31, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 30, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 29, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 28, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 27, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 24, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 23, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 22, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 21, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 17, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 16, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 15, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 14, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 13, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 10, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 9, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 8, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 7, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 6, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 3, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 2, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 1, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 30, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 29, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 26, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 25, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 24, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 23, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 22, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 19, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 18, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 17, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 16, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 15, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 12, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 11, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 10, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 9, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 8, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 5, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 4, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 3, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 2, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 1, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 28, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 27, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 26, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 25, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 22, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 21, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 20, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 19, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 18, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 15, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 14, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 13, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 12, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 11, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 8, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 7, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 6, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 5, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 4, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 1, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 29, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 28, 2024	0.3400	0.3400	0.2600	0.3350	0.3350	47,061
Feb 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 26, 2024	0.3450	0.3450	0.2800	0.2800	0.2800	3,580
Feb 23, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	5,178
Feb 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 21, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 20, 2024	0.3000	0.3000	0.2600	0.2600	0.2600	2,658
Feb 16, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 14, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 13, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,530
Feb 12, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	13,795
Feb 9, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 8, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	1,249
Feb 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	892
Feb 5, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Feb 2, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Feb 1, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 31, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 30, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 29, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 26, 2024	0.2900	0.2900	0.2750	0.2550	0.2550	1,099
Jan 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,541
Jan 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,536
Jan 17, 2024	0.3500	0.3900	0.2000	0.3900	0.3900	49,716
Jan 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,606
Jan 15, 2024	0.3200	0.3700	0.3000	0.2700	0.2700	13,583
Jan 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,287
Jan 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,043
Jan 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	522
Jan 9, 2024	0.4150	0.4150	0.3400	0.3400	0.3400	8,548
Jan 8, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	1,400
Jan 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 3, 2024	0.3100	0.4000	0.3100	0.4000	0.4000	6,033
Jan 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	852
Dec 29, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 28, 2023	0.3200	0.3200	0.3150	0.3150	0.3150	2,582
Dec 27, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 22, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 21, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	1,396
Dec 20, 2023	0.2650	0.3100	0.2650	0.3100	0.3100	1,538
Dec 19, 2023	0.2950	0.3200	0.2950	0.2700	0.2700	5,447
Dec 18, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Dec 15, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	773
Dec 14, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	2,427
Dec 13, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 12, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 11, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 8, 2023	0.2850	0.2900	0.2600	0.2600	0.2600	8,638
Dec 7, 2023	0.2350	0.2350	0.2350	0.2350	0.2350	-
Dec 6, 2023	0.3300	0.3300	0.3300	0.2350	0.2350	501
Dec 5, 2023	0.3050	0.3050	0.2700	0.2700	0.2700	1,078
Dec 4, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	4,216
Dec 1, 2023	0.2500	0.3300	0.2300	0.3300	0.3300	7,116
Nov 30, 2023	0.2900	0.3300	0.2900	0.3300	0.3300	8,421
Nov 29, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 28, 2023	0.2600	0.2900	0.2600	0.3000	0.3000	1,110
Nov 27, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 24, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 23, 2023	0.3400	0.3400	0.2500	0.2500	0.2500	37,214
Nov 22, 2023	0.4600	0.4650	0.3300	0.3350	0.3350	11,811
Nov 21, 2023	0.3100	0.4000	0.3000	0.4000	0.4000	39,544
Nov 20, 2023	0.1700	0.2500	0.1700	0.2500	0.2500	42,315
Nov 17, 2023	0.1950	0.1950	0.1950	0.1650	0.1650	10,130
Nov 16, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
Nov 15, 2023	0.2000	0.2300	0.2000	0.2300	0.2300	18,379
Nov 14, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	1,212
Nov 13, 2023	0.1500	0.2000	0.1500	0.1500	0.1500	4,311
Nov 10, 2023	0.1850	0.1850	0.1850	0.1850	0.1850	-
Nov 9, 2023	0.1550	0.1850	0.1550	0.1850	0.1850	19,581
Nov 8, 2023	0.1500	0.1500	0.1500	0.1500	0.1500	-
Nov 7, 2023	0.1300	0.1300	0.1300	0.1500	0.1500	970
Nov 6, 2023	0.1650	0.1900	0.1250	0.1600	0.1600	60,425
Nov 3, 2023	0.1750	0.1750	0.1250	0.1500	0.1500	24,883
Nov 2, 2023	0.1550	0.1750	0.1550	0.1750	0.1750	4,369
Nov 1, 2023	0.1700	0.1700	0.1500	0.1500	0.1500	7,162
Oct 31, 2023	0.1700	0.1700	0.1700	0.1900	0.1900	2,028
Oct 30, 2023	0.1700	0.1700	0.1700	0.1700	0.1700	1,010
Oct 27, 2023	0.1700	0.1700	0.1700	0.2050	0.2050	4,527
Oct 26, 2023	0.1900	0.1900	0.1750	0.1750	0.1750	6,552
Oct 25, 2023	0.2000	0.2200	0.2000	0.2200	0.2200	4,803
Oct 24, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 23, 2023	0.2150	0.2200	0.1800	0.2200	0.2200	5,086

BVCI.CN Blockchain Venture Capital Inc.

0.3250

-17.72%

MBLM.CN Mobilum Technologies Inc.

0.0200

0.00%

CYBE.V CyberCatch Holdings, Inc.

0.1850

0.00%

KASH.CN Intellabridge Technology Corp.

0.0550

-15.38%

SCYB.CN Scryb Inc.

0.0200

0.00%

RAIL.CN Railtown AI Technologies Inc.

0.3300

+32.00%

BLOX.CN Cryptoblox Technologies Inc.

0.1100

+4.76%

NOW.V NowVertical Group Inc.

0.0950

0.00%

PANW.NE PALO ALTO NETWORKS CDR (CAD HED

23.08

-0.60%

CRWD.NE CrowdStrike Holdings, Inc.

25.17

-0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Metasphere Labs Inc. (LABZ.CN)

Related Tickers