Lophos More Historical Data - MESC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Lophos Holdings Inc (MESC)
Lophos Holdings Inc (MESC) Historical

MESC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	0.05	0.01	25.00%	0.05	0.05	0.05	20,000
May 31 2024	0.04	-0.005	-11.11%	0.04	0.04	0.04	200,000
May 30 2024	0.045	-0.005	-10.00%	0.045	0.045	0.045	6,325
May 29 2024	0.05	0.01	25.00%	0.04	0.05	0.04	256,180
May 28 2024	0.04	0.00	0.00%	0.04	0.045	0.04	195,000
May 27 2024	0.04	-0.01	-20.00%	0.055	0.055	0.04	301,009
May 24 2024	0.05	-0.005	-9.09%	0.05	0.05	0.05	68,039
May 23 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0
May 22 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0
May 21 2024	0.055	0.00	0.00%	0.055	0.055	0.05	50,675
May 17 2024	0.055	0.005	10.00%	0.055	0.055	0.055	18,000
May 16 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
May 15 2024	0.05	-0.005	-9.09%	0.055	0.055	0.05	104,000
May 14 2024	0.055	0.005	10.00%	0.055	0.055	0.055	10,000
May 13 2024	0.05	-0.01	-16.67%	0.06	0.06	0.05	145,500
May 10 2024	0.06	0.01	20.00%	0.05	0.06	0.05	51,772
May 09 2024	0.05	-0.005	-9.09%	0.05	0.05	0.05	95,232
May 08 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0
May 07 2024	0.055	0.00	0.00%	0.055	0.055	0.055	17
May 06 2024	0.055	0.015	37.50%	0.06	0.06	0.055	227,525
May 03 2024	0.04	-0.01	-20.00%	0.06	0.06	0.04	18,700
May 02 2024	0.05	0.00	0.00%	0.06	0.06	0.05	403,000
May 01 2024	0.05	0.00	0.00%	0.06	0.06	0.05	261,000
Apr 30 2024	0.05	-0.01	-16.67%	0.05	0.05	0.05	10,000
Apr 29 2024	0.06	0.01	20.00%	0.06	0.06	0.06	12,000
Apr 26 2024	0.05	-0.01	-16.67%	0.055	0.055	0.05	105,000
Apr 25 2024	0.06	0.00	0.00%	0.06	0.06	0.06	124,000
Apr 24 2024	0.06	0.00	0.00%	0.06	0.06	0.06	131,000
Apr 23 2024	0.06	-0.01	-14.29%	0.06	0.06	0.06	122,680
Apr 22 2024	0.07	-0.005	-6.67%	0.08	0.08	0.07	253,000
Apr 19 2024	0.075	-0.005	-6.25%	0.07	0.075	0.07	379,000
Apr 18 2024	0.08	-0.01	-11.11%	0.10	0.10	0.08	195,090
Apr 17 2024	0.09	0.00	0.00%	0.085	0.115	0.085	518,465
Apr 16 2024	0.09	0.05	125.00%	0.07	0.105	0.07	981,166
Apr 15 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
Apr 12 2024	0.04	-0.02	-33.33%	0.045	0.045	0.04	22,000
Apr 11 2024	0.06	-0.02	-25.00%	0.06	0.06	0.06	270,000
Apr 10 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0
Apr 09 2024	0.08	0.02	33.33%	0.065	0.085	0.06	367,000
Apr 08 2024	0.06	0.01	20.00%	0.06	0.06	0.06	80,000
Apr 05 2024	0.05	0.00	0.00%	0.05	0.05	0.05	35,000
Apr 04 2024	0.05	-0.01	-16.67%	0.05	0.05	0.05	49,000
Apr 03 2024	0.06	0.01	20.00%	0.06	0.06	0.06	1,000
Apr 02 2024	0.05	-0.01	-16.67%	0.06	0.06	0.05	26,000
Apr 01 2024	0.06	0.00	0.00%	0.06	0.06	0.06	7,350
Mar 28 2024	0.06	0.00	0.00%	0.06	0.06	0.05	188,000
Mar 27 2024	0.06	0.00	0.00%	0.06	0.06	0.06	30,000
Mar 26 2024	0.06	0.00	0.00%	0.07	0.07	0.06	27,600
Mar 25 2024	0.06	-0.035	-36.84%	0.09	0.09	0.06	129,678
Mar 22 2024	0.095	0.005	5.56%	0.09	0.095	0.09	25,000
Mar 21 2024	0.09	0.01	12.50%	0.09	0.10	0.09	76,044
Mar 20 2024	0.08	0.00	0.00%	0.08	0.08	0.08	765
Mar 19 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0
Mar 18 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0
Mar 15 2024	0.08	-0.01	-11.11%	0.09	0.09	0.08	5,000
Mar 14 2024	0.09	0.01	12.50%	0.09	0.09	0.09	1,124
Mar 13 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0
Mar 12 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0
Mar 11 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0
Mar 08 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0
Mar 07 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0
Mar 06 2024	0.08	-0.015	-15.79%	0.08	0.08	0.08	11,000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions