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, 2020 0.0790 0.0795 0.0610 0.0749 465,791 -0.01(-9.76%)
Nov 27, 2020 0.0850 0.0850 0.0750 0.0830 1,934,000 +0.01(+6.55%)
Nov 25, 2020 0.0581 0.0797 0.0565 0.0779 779,100 +0.02(+35.95%)
Nov 24, 2020 0.0580 0.0600 0.0519 0.0573 260,981 -0.00(-1.21%)
Nov 23, 2020 0.0581 0.0581 0.0540 0.0580 413,712 +0.00(+1.75%)
Nov 20, 2020 0.0500 0.0570 0.0487 0.0570 188,000 +0.01(+14.00%)
Nov 19, 2020 0.0560 0.0560 0.0485 0.0500 65,578 -0.00(-3.85%)
Nov 18, 2020 0.0540 0.0570 0.0473 0.0520 552,265 -0.00(-3.70%)
Nov 17, 2020 0.0575 0.0575 0.0471 0.0540 101,720 +0.00(+0.00%)
Nov 16, 2020 0.0440 0.0540 0.0432 0.0540 560,796 +0.01(+23.01%)
Nov 13, 2020 0.0405 0.0440 0.0405 0.0439 126,000 +0.00(+0.46%)
Nov 12, 2020 0.0436 0.0437 0.0405 0.0437 23,000 +0.00(+0.00%)
Nov 11, 2020 0.0428 0.0440 0.0428 0.0437 17,199 +0.00(+7.90%)
Nov 10, 2020 0.0428 0.0449 0.0370 0.0405 61,134 -0.00(-3.34%)
Nov 09, 2020 0.0498 0.0498 0.0370 0.0419 394,987 -0.01(-16.03%)
Nov 06, 2020 0.0499 0.0499 0.0456 0.0499 14,300 -0.00(-0.20%)
Nov 05, 2020 0.0500 0.0500 0.0500 0.0500 5,400 +0.00(+0.40%)
Nov 04, 2020 0.0499 0.0500 0.0421 0.0498 54,000 -0.00(-2.35%)
Nov 03, 2020 0.0495 0.0510 0.0421 0.0510 406,317 +0.00(+0.79%)
Nov 02, 2020 0.0537 0.0569 0.0470 0.0506 281,393 -0.00(-0.59%)
Oct 30, 2020 0.0521 0.0530 0.0485 0.0509 144,800 +0.00(+0.99%)
Oct 29, 2020 0.0504 0.0537 0.0504 0.0504 38,000 -0.00(-0.20%)
Oct 28, 2020 0.0467 0.0539 0.0467 0.0505 24,279 +0.00(+8.14%)
Oct 27, 2020 0.0468 0.0569 0.0467 0.0467 16,200 -0.00(-0.21%)
Oct 26, 2020 0.0535 0.0569 0.0468 0.0468 32,426 -0.01(-17.75%)
Oct 23, 2020 0.0518 0.0569 0.0467 0.0569 84,800 +0.01(+9.85%)
Oct 22, 2020 0.0466 0.0518 0.0466 0.0518 17,185 +0.01(+11.16%)
Oct 21, 2020 0.0501 0.0521 0.0466 0.0466 41,940 +0.00(+0.00%)
Oct 20, 2020 0.0466 0.0466 0.0466 0.0466 12,600 -0.00(-0.43%)
Oct 19, 2020 0.0461 0.0468 0.0461 0.0468 3,900 -0.00(-5.65%)
Oct 16, 2020 0.0461 0.0530 0.0461 0.0496 5,700 -0.00(-6.42%)
Oct 15, 2020 0.0523 0.0530 0.0496 0.0530 27,100 +0.00(+6.85%)
Oct 14, 2020 0.0534 0.0534 0.0496 0.0496 8,500 -0.00(-1.20%)
Oct 13, 2020 0.0540 0.0540 0.0461 0.0502 105,074 -0.00(-0.20%)
Oct 12, 2020 0.0548 0.0548 0.0451 0.0503 49,200 +0.00(+5.67%)
Oct 09, 2020 0.0460 0.0476 0.0452 0.0476 22,000 -0.00(-4.61%)
Oct 08, 2020 0.0470 0.0499 0.0470 0.0499 6,360 +0.00(+3.74%)
Oct 07, 2020 0.0477 0.0501 0.0460 0.0481 48,300 -0.00(-1.84%)
Oct 06, 2020 0.0550 0.0550 0.0451 0.0490 38,322 -0.00(-4.11%)
Oct 05, 2020 0.0480 0.0570 0.0454 0.0511 51,645 +0.00(+8.72%)
Oct 02, 2020 0.0462 0.0477 0.0454 0.0470 10,200 -0.00(-6.00%)
Oct 01, 2020 0.0497 0.0500 0.0454 0.0500 32,515 +0.00(+0.60%)
Sep 30, 2020 0.0490 0.0497 0.0439 0.0497 26,007 +0.00(+9.47%)
Sep 29, 2020 0.0440 0.0500 0.0437 0.0454 77,627 +0.00(+2.95%)
Sep 28, 2020 0.0500 0.0500 0.0441 0.0441 143,518 -0.00(-7.74%)
Sep 25, 2020 0.0540 0.0578 0.0460 0.0478 416,400 -0.01(-9.81%)
Sep 24, 2020 0.0465 0.0630 0.0457 0.0530 980,879 +0.00(+2.51%)
Sep 23, 2020 0.0450 0.0598 0.0413 0.0517 1,552,926 +0.01(+14.89%)
Sep 22, 2020 0.0450 0.0455 0.0400 0.0450 133,437 +0.00(+0.00%)
Sep 21, 2020 0.0355 0.0450 0.0355 0.0450 10,600 +0.00(+0.90%)
Sep 18, 2020 0.0401 0.0448 0.0400 0.0446 126,400 -0.00(-0.89%)
Sep 17, 2020 0.0435 0.0450 0.0435 0.0450 73,355 +0.00(+1.58%)
Sep 16, 2020 0.0410 0.0450 0.0401 0.0443 66,342 -0.00(-1.56%)
Sep 15, 2020 0.0437 0.0450 0.0437 0.0450 7,000 +0.00(+2.27%)
Sep 14, 2020 0.0450 0.0450 0.0410 0.0440 25,400 -0.00(-2.22%)
Sep 10, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 09, 2020 0.0450 0.0450 0.0450 0.0450 3,000 -0.00(-1.10%)
Sep 08, 2020 0.0454 0.0455 0.0454 0.0455 58,054 +0.00(+0.00%)
Sep 04, 2020 0.0460 0.0460 0.0455 0.0455 34,500 +0.00(+0.00%)
Sep 03, 2020 0.0426 0.0458 0.0401 0.0455 18,627 +0.00(+1.11%)
Sep 02, 2020 0.0460 0.0460 0.0450 0.0450 62,507 -0.00(-7.98%)
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.