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 (%)
Nov 30, 2017 0.0233 0.0255 0.0233 0.0250 165,251 +0.00(+7.97%)
Nov 29, 2017 0.0270 0.0270 0.0230 0.0232 123,500 -0.00(-10.08%)
Nov 28, 2017 0.0259 0.0259 0.0230 0.0258 20,821 -0.00(-0.65%)
Nov 27, 2017 0.0260 0.0270 0.0210 0.0260 326,334 +0.00(+18.58%)
Nov 24, 2017 0.0219 0.0220 0.0215 0.0219 82,355 +0.00(+9.50%)
Nov 22, 2017 0.0200 0.0200 0.0180 0.0200 237,855 +0.00(+0.00%)
Nov 21, 2017 0.0182 0.0200 0.0175 0.0200 1,045,862 +0.00(+5.26%)
Nov 20, 2017 0.0205 0.0219 0.0190 0.0190 1,110,256 -0.00(-13.64%)
Nov 17, 2017 0.0250 0.0251 0.0205 0.0220 1,888,503 -0.00(-12.00%)
Nov 16, 2017 0.0295 0.0295 0.0224 0.0250 1,371,030 -0.00(-15.82%)
Nov 15, 2017 0.0260 0.0300 0.0210 0.0297 1,425,614 +0.00(+18.80%)
Nov 14, 2017 0.0299 0.0299 0.0245 0.0250 682,830 -0.00(-16.67%)
Nov 13, 2017 0.0551 0.0551 0.0200 0.0300 6,636,873 -0.03(-49.92%)
Nov 10, 2017 0.0511 0.0600 0.0510 0.0599 121,125 +0.00(+8.71%)
Nov 09, 2017 0.0550 0.0610 0.0510 0.0551 483,626 -0.00(-1.43%)
Nov 08, 2017 0.0600 0.0618 0.0510 0.0559 847,450 -0.00(-6.83%)
Nov 07, 2017 0.0600 0.0602 0.0600 0.0600 55,700 -0.00(-7.55%)
Nov 06, 2017 0.0650 0.0650 0.0640 0.0649 62,212 +0.00(+6.39%)
Nov 03, 2017 0.0610 0.0625 0.0610 0.0610 233,358 -0.00(-5.86%)
Nov 02, 2017 0.0700 0.0700 0.0602 0.0648 223,800 -0.01(-7.43%)
Nov 01, 2017 0.0625 0.0700 0.0625 0.0700 223,450 +0.00(+0.00%)
Oct 31, 2017 0.0525 0.0700 0.0525 0.0700 132,550 +0.00(+2.94%)
Oct 30, 2017 0.0675 0.0749 0.0639 0.0680 429,092 -0.01(-9.33%)
Oct 27, 2017 0.0500 0.0800 0.0500 0.0750 957,313 +0.01(+22.95%)
Oct 26, 2017 0.0600 0.0610 0.0560 0.0610 255,134 +0.00(+1.67%)
Oct 25, 2017 0.0600 0.0600 0.0544 0.0600 31,229 +0.00(+1.87%)
Oct 24, 2017 0.0500 0.0589 0.0450 0.0589 1,035,669 +0.01(+15.49%)
Oct 23, 2017 0.0670 0.0670 0.0444 0.0510 1,296,349 -0.02(-25.11%)
Oct 20, 2017 0.0620 0.0681 0.0610 0.0681 503,984 +0.00(+0.15%)
Oct 19, 2017 0.0671 0.0695 0.0664 0.0680 123,687 -0.00(-2.86%)
Oct 18, 2017 0.0688 0.0700 0.0636 0.0700 1,048,152 +0.00(+0.00%)
Oct 17, 2017 0.0699 0.0700 0.0663 0.0700 192,047 -0.01(-10.03%)
Oct 16, 2017 0.0745 0.0781 0.0695 0.0778 542,600 +0.00(+3.60%)
Oct 13, 2017 0.0801 0.0840 0.0700 0.0751 624,391 -0.01(-6.24%)
Oct 12, 2017 0.0720 0.0801 0.0719 0.0801 572,875 +0.01(+9.58%)
Oct 11, 2017 0.0687 0.0750 0.0651 0.0731 2,304,906 -0.01(-9.75%)
Oct 10, 2017 0.0900 0.0950 0.0754 0.0810 953,146 -0.01(-13.83%)
Oct 09, 2017 0.0850 0.0950 0.0810 0.0940 1,438,600 +0.01(+10.59%)
Oct 06, 2017 0.0800 0.0850 0.0777 0.0850 716,457 +0.01(+6.25%)
Oct 05, 2017 0.0794 0.0800 0.0764 0.0800 344,454 +0.00(+3.23%)
Oct 04, 2017 0.0690 0.0800 0.0690 0.0775 1,164,166 +0.00(+3.33%)
Oct 03, 2017 0.0750 0.0750 0.0677 0.0750 910,108 +0.00(+0.00%)
Oct 02, 2017 0.0700 0.0750 0.0681 0.0750 578,769 +0.01(+7.30%)
Sep 29, 2017 0.0689 0.0699 0.0600 0.0699 440,079 +0.00(+1.60%)
Sep 28, 2017 0.0600 0.0688 0.0600 0.0688 107,700 +0.01(+14.67%)
Sep 27, 2017 0.0555 0.0675 0.0501 0.0600 2,416,114 +0.00(+4.35%)
Sep 26, 2017 0.0574 0.0600 0.0555 0.0575 211,506 +0.00(+0.00%)
Sep 25, 2017 0.0595 0.0595 0.0540 0.0575 134,950 -0.00(-0.86%)
Sep 22, 2017 0.0598 0.0600 0.0540 0.0580 211,400 -0.00(-2.62%)
Sep 21, 2017 0.0600 0.0600 0.0550 0.0596 400,675 -0.01(-9.78%)
Sep 20, 2017 0.0679 0.0679 0.0599 0.0660 277,616 +0.00(+0.26%)
Sep 19, 2017 0.0799 0.0799 0.0621 0.0659 520,674 -0.01(-15.94%)
Sep 18, 2017 0.0840 0.0840 0.0640 0.0783 760,630 -0.00(-4.29%)
Sep 15, 2017 0.0700 0.0840 0.0670 0.0819 1,742,881 +0.01(+16.93%)
Sep 14, 2017 0.0670 0.0730 0.0640 0.0700 1,329,632 +0.01(+16.67%)
Sep 13, 2017 0.0579 0.0640 0.0530 0.0600 375,502 +0.01(+15.38%)
Sep 12, 2017 0.0535 0.0570 0.0500 0.0520 407,765 -0.01(-9.81%)
Sep 11, 2017 0.0500 0.0590 0.0500 0.0577 146,418 +0.00(+4.83%)
Sep 08, 2017 0.0674 0.0674 0.0500 0.0550 453,165 -0.01(-17.13%)
Sep 07, 2017 0.0690 0.0690 0.0570 0.0664 167,000 -0.00(-3.67%)
Sep 06, 2017 0.0689 0.0689 0.0610 0.0689 99,410 +0.00(+4.39%)
Sep 05, 2017 0.0550 0.0662 0.0550 0.0660 264,151 -0.00(-4.35%)
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.