Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mymetics Corp (OP: MYMX )

0.0100 UNCHANGED
Last Price Updated: 12:47 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0424 0.0424 0.0366 0.0424 44,866 +0.00(+6.00%)
Jan 30, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+5.26%)
Jan 29, 2019 0.0361 0.0397 0.0303 0.0380 192,216 +0.00(+5.26%)
Jan 28, 2019 0.0360 0.0439 0.0360 0.0361 137,755 +0.00(+12.81%)
Jan 25, 2019 0.0320 0.0320 0.0320 0.0320 9,700 -0.00(-3.03%)
Jan 24, 2019 0.0330 0.0330 0.0330 0.0330 3,316 -0.00(-8.33%)
Jan 23, 2019 0.0355 0.0360 0.0355 0.0360 36,297 +0.00(+2.86%)
Jan 22, 2019 0.0480 0.0480 0.0300 0.0350 894,450 -0.01(-27.08%)
Jan 18, 2019 0.0456 0.0480 0.0450 0.0480 55,000 +0.00(+11.37%)
Jan 17, 2019 0.0463 0.0463 0.0431 0.0431 84,407 -0.00(-10.21%)
Jan 16, 2019 0.0570 0.0570 0.0464 0.0480 68,983 -0.00(-1.03%)
Jan 14, 2019 0.0485 0.0485 0.0485 0 -0.01(-11.50%)
Jan 11, 2019 0.0569 0.0569 0.0500 0.0548 97,500 +0.00(+9.60%)
Jan 10, 2019 0.0503 0.0503 0.0500 0.0500 33,350 +0.00(+0.00%)
Jan 09, 2019 0.0500 0.0500 0.0500 0.0500 26,700 -0.01(-10.07%)
Jan 08, 2019 0.0461 0.0556 0.0461 0.0556 22,000 +0.01(+20.09%)
Jan 07, 2019 0.0463 0.0463 0.0463 0.0463 2,000 -0.00(-5.32%)
Jan 03, 2019 0.0489 0.0489 0.0489 0 -0.01(-14.21%)
Jan 02, 2019 0.0570 0.0590 0.0460 0.0570 214,666 +0.00(+8.78%)
Dec 31, 2018 0.0431 0.0524 0.0431 0.0524 15,000 +0.01(+21.58%)
Dec 28, 2018 0.0431 0.0431 0.0431 0.0431 400 -0.01(-14.82%)
Dec 27, 2018 0.0599 0.0599 0.0441 0.0506 6,965 -0.00(-1.75%)
Dec 26, 2018 0.0426 0.0515 0.0415 0.0515 92,843 +0.00(+3.21%)
Dec 21, 2018 0.0499 0.0499 0.0499 0 -0.00(-0.20%)
Dec 20, 2018 0.0428 0.0500 0.0390 0.0500 111,526 +0.00(+3.52%)
Dec 19, 2018 0.0550 0.0550 0.0420 0.0483 49,626 -0.01(-12.18%)
Dec 18, 2018 0.0550 0.0550 0.0465 0.0550 18,800 +0.00(+0.00%)
Dec 17, 2018 0.0550 0.0550 0.0478 0.0550 38,900 +0.00(+0.00%)
Dec 14, 2018 0.0505 0.0550 0.0498 0.0550 69,500 +0.00(+1.85%)
Dec 13, 2018 0.0550 0.0550 0.0530 0.0540 151,683 +0.00(+6.93%)
Dec 12, 2018 0.0592 0.0592 0.0505 0.0505 136,587 -0.01(-14.98%)
Dec 11, 2018 0.0600 0.0600 0.0592 0.0594 9,775 +0.00(+0.34%)
Dec 10, 2018 0.0592 0.0600 0.0592 0.0592 29,800 -0.00(-1.17%)
Dec 06, 2018 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Dec 04, 2018 0.0618 0.0693 0.0560 0.0600 72,000 -0.00(-5.96%)
Dec 03, 2018 0.0638 0.0638 0.0638 0.0638 10,000 -0.00(-1.85%)
Nov 30, 2018 0.0550 0.0650 0.0550 0.0650 12,000 +0.00(+0.00%)
Nov 29, 2018 0.0650 0.0650 0.0610 0.0650 134,750 +0.00(+0.00%)
Nov 28, 2018 0.0638 0.0650 0.0638 0.0650 170,542 +0.00(+3.50%)
Nov 27, 2018 0.0505 0.0650 0.0501 0.0628 187,143 +0.01(+9.22%)
Nov 26, 2018 0.0594 0.0600 0.0558 0.0575 73,500 -0.00(-4.17%)
Nov 23, 2018 0.0600 0.0600 0.0599 0.0600 101,900 +0.00(+0.00%)
Nov 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.33%)
Nov 20, 2018 0.0499 0.0598 0.0499 0.0598 218,400 +0.00(+4.55%)
Nov 19, 2018 0.0500 0.0572 0.0455 0.0572 257,333 -0.00(-4.51%)
Nov 16, 2018 0.0550 0.0599 0.0450 0.0599 258,300 +0.00(+8.91%)
Nov 15, 2018 0.0498 0.0550 0.0498 0.0550 19,731 -0.00(-8.18%)
Nov 14, 2018 0.0525 0.0599 0.0499 0.0599 88,400 +0.00(+0.00%)
Nov 13, 2018 0.0499 0.0599 0.0499 0.0599 90,375 +0.00(+0.00%)
Nov 12, 2018 0.0560 0.0599 0.0560 0.0599 35,509 -0.00(-0.17%)
Nov 09, 2018 0.0540 0.0600 0.0498 0.0600 155,300 +0.00(+1.69%)
Nov 07, 2018 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Nov 06, 2018 0.0541 0.0590 0.0515 0.0590 23,000 -0.00(-1.67%)
Nov 05, 2018 0.0600 0.0600 0.0600 3 +0.00(+0.00%)
Nov 02, 2018 0.0550 0.0600 0.0515 0.0600 15,000 +0.00(+9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.