Canada markets open in 2 hours 4 minutes

Metasphere Labs Inc. (LABZ.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
4.1000-0.4100 (-9.09%)
At close: 03:59PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20243.85004.13002.60004.10004.1000916,197
May 30, 20244.32004.51004.20004.51004.51002,113,811
May 29, 20243.73003.96003.68003.96003.9600922,984
May 28, 20243.43003.66003.40003.66003.6600663,124
May 27, 20242.98003.24002.97003.24003.2400487,163
May 24, 20242.84002.89002.72002.82002.8200108,787
May 23, 20242.80002.96002.75002.89002.8900142,720
May 22, 20242.92002.96002.65002.92002.9200254,300
May 21, 20242.75002.94002.61002.94002.9400567,879
May 17, 20242.29002.41002.25002.41002.4100235,976
May 16, 20242.11002.28002.11002.24002.2400183,844
May 15, 20242.00002.13001.93002.13002.1300314,904
May 14, 20241.81001.96001.73001.91001.9100268,688
May 13, 20241.68001.84001.57001.73001.7300238,424
May 10, 20241.94001.98001.38001.53001.5300303,099
May 09, 20242.30002.30001.90001.94001.9400163,887
May 08, 20242.30002.55002.00002.30002.3000317,874
May 07, 20242.72002.90001.80002.67002.6700963,508
May 06, 20242.18002.55002.18002.55002.55001,158,758
May 03, 20241.87002.00001.78002.00002.0000837,475
May 02, 2024------
May 01, 20241.49001.50001.44001.50001.5000107,621
Apr 30, 20241.35001.40001.30001.40001.4000135,940
Apr 29, 20241.27001.30001.25001.30001.3000217,147
Apr 26, 20241.10001.19001.08001.19001.1900106,614
Apr 25, 20241.06001.08000.95001.08001.080053,120
Apr 24, 20241.05001.50000.98001.04001.0400119,038
Apr 23, 2024------
Apr 22, 20240.83000.91000.73000.91000.910090,441
Apr 19, 20240.70000.73000.70000.73000.73003,722
Apr 18, 20240.70000.70000.70000.70000.7000550
Apr 17, 20240.70000.70000.70000.70000.70001,078
Apr 16, 20240.70000.70000.70000.70000.70002,500
Apr 15, 20240.70000.70000.70000.70000.70003,555
Apr 12, 20240.69000.70000.69000.70000.70002,712
Apr 11, 20240.70000.70000.70000.70000.70001,090
Apr 10, 20240.70000.70000.70000.70000.70001,141
Apr 09, 20240.74000.74000.70000.70000.70002,799
Apr 08, 20240.75000.76000.74000.74000.74002,526
Apr 05, 20240.70000.79000.70000.77000.77003,643
Apr 04, 20240.70000.75000.70000.75000.750010,706
Apr 03, 20240.70000.75000.70000.73000.730011,386
Apr 02, 2024------
Apr 01, 20240.70000.70000.61000.61000.61001,065
Mar 28, 20240.97001.00000.51000.70000.700023,420
Mar 27, 20240.78000.85000.78000.85000.85005,778
Mar 26, 2024------
Mar 25, 2024------
Mar 22, 20240.70000.70000.45000.45000.450012,504
Mar 21, 20240.70001.10000.70000.71000.710033,680
Mar 20, 20240.83000.83000.70000.70000.70004,162
Mar 19, 20240.92000.92000.92000.92000.92002,557
Mar 18, 20240.93000.93000.93000.93000.93001,664
Mar 15, 2024------
Mar 14, 20240.94000.95000.90000.95000.95004,495
Mar 13, 20240.80000.94000.80000.80000.800023,359
Mar 12, 20240.65000.92000.65000.75000.750025,043
Mar 11, 20240.45001.00000.45000.62000.620032,583
Mar 08, 20240.28000.45000.28000.35000.35003,454
Mar 07, 20240.30000.36000.30000.36000.36003,741
Mar 06, 20240.30000.34000.26000.26000.26006,208
Mar 05, 20240.30000.30000.28000.30000.30008,540
Mar 04, 20240.30000.30000.30000.30000.30002,702
Mar 01, 2024------
Feb 29, 2024------
Feb 28, 20240.34000.34000.26000.33500.335047,061
Feb 27, 2024------
Feb 26, 20240.34500.34500.28000.28000.28003,580
Feb 23, 20240.32000.35000.32000.35000.35005,178
Feb 22, 2024------
Feb 21, 2024------
Feb 20, 20240.30000.30000.26000.26000.26002,658
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.