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, 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%)
Nov 01, 2018 0.0541 0.0550 0.0541 0.0550 22,500 -0.00(-8.33%)
Oct 31, 2018 0.0506 0.0600 0.0505 0.0600 30,439 +0.01(+18.58%)
Oct 30, 2018 0.0599 0.0599 0.0506 0.0506 21,600 -0.01(-15.53%)
Oct 29, 2018 0.0599 0.0599 0.0506 0.0599 29,000 +0.01(+18.38%)
Oct 26, 2018 0.0506 0.0506 0.0506 0.0506 2,000 -0.01(-15.53%)
Oct 25, 2018 0.0511 0.0599 0.0511 0.0599 1,150 +0.00(+3.10%)
Oct 24, 2018 0.0543 0.0581 0.0506 0.0581 155,919 -0.00(-0.34%)
Oct 23, 2018 0.0605 0.0605 0.0536 0.0583 40,226 -0.00(-5.05%)
Oct 22, 2018 0.0605 0.0650 0.0605 0.0614 70,000 +0.00(+0.00%)
Oct 19, 2018 0.0650 0.0650 0.0608 0.0614 64,100 -0.00(-3.91%)
Oct 18, 2018 0.0650 0.0650 0.0571 0.0639 257,685 -0.00(-0.62%)
Oct 17, 2018 0.0700 0.0700 0.0611 0.0643 31,640 -0.00(-1.08%)
Oct 16, 2018 0.0700 0.0700 0.0640 0.0650 141,048 -0.01(-10.96%)
Oct 15, 2018 0.0670 0.0770 0.0655 0.0730 163,166 +0.01(+8.15%)
Oct 12, 2018 0.0577 0.0675 0.0550 0.0675 528,800 +0.01(+14.41%)
Oct 11, 2018 0.0590 0.0590 0.0560 0.0590 155,000 +0.00(+0.00%)
Oct 10, 2018 0.0590 0.0590 0.0560 0.0590 34,823 +0.00(+5.36%)
Oct 08, 2018 0.0560 0.0560 0.0560 0 -0.00(-8.20%)
Oct 05, 2018 0.0600 0.0650 0.0550 0.0610 1,122,300 +0.01(+9.91%)
Oct 04, 2018 0.0512 0.0600 0.0512 0.0555 48,489 +0.00(+6.94%)
Oct 03, 2018 0.0518 0.0519 0.0500 0.0519 44,831 -0.00(-1.14%)
Oct 02, 2018 0.0555 0.0595 0.0525 0.0525 272,425 -0.00(-5.41%)
Oct 01, 2018 0.0500 0.0555 0.0500 0.0555 310,650 +0.01(+11.67%)
Sep 28, 2018 0.0451 0.0497 0.0451 0.0497 75,300 +0.00(+9.71%)
Sep 27, 2018 0.0453 0.0453 0.0453 0.0453 6,301 -0.00(-1.09%)
Sep 26, 2018 0.0479 0.0479 0.0452 0.0458 34,000 +0.00(+1.10%)
Sep 25, 2018 0.0481 0.0481 0.0453 0.0453 52,500 -0.00(-8.67%)
Sep 24, 2018 0.0500 0.0500 0.0480 0.0496 46,807 -0.00(-0.80%)
Sep 21, 2018 0.0491 0.0500 0.0470 0.0500 129,700 +0.00(+1.01%)
Sep 20, 2018 0.0450 0.0495 0.0450 0.0495 443,267 +0.00(+10.00%)
Sep 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+8.43%)
Sep 17, 2018 0.0430 0.0430 0.0415 0.0415 81,330 -0.00(-0.24%)
Sep 14, 2018 0.0440 0.0440 0.0416 0.0416 35,700 +0.00(+0.24%)
Sep 13, 2018 0.0415 0.0415 0.0415 0.0415 42,050 -0.00(-5.68%)
Sep 12, 2018 0.0442 0.0442 0.0440 0.0440 6,200 +0.00(+2.33%)
Sep 11, 2018 0.0430 0.0430 0.0422 0.0430 106,100 -0.00(-8.70%)
Sep 10, 2018 0.0440 0.0471 0.0431 0.0471 55,443 -0.00(-1.46%)
Sep 07, 2018 0.0443 0.0478 0.0431 0.0478 12,000 -0.00(-3.04%)
Sep 05, 2018 0.0493 0.0493 0.0493 0 +0.00(+9.56%)
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.