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 (%)
Dec 29, 2017 0.0211 0.0211 0.0211 0 +0.00(+12.29%)
Dec 28, 2017 0.0188 0.0200 0.0188 0.0188 240,000 -0.00(-12.35%)
Dec 27, 2017 0.0200 0.0215 0.0186 0.0215 202,000 -0.00(-2.05%)
Dec 26, 2017 0.0187 0.0219 0.0187 0.0219 46,000 +0.00(+4.29%)
Dec 22, 2017 0.0219 0.0219 0.0180 0.0210 136,162 +0.00(+0.00%)
Dec 21, 2017 0.0190 0.0210 0.0180 0.0210 219,498 -0.00(-2.42%)
Dec 20, 2017 0.0190 0.0215 0.0178 0.0215 155,670 +0.00(+19.56%)
Dec 19, 2017 0.0175 0.0218 0.0175 0.0180 70,000 -0.00(-13.88%)
Dec 18, 2017 0.0162 0.0219 0.0162 0.0209 273,067 +0.00(+1.95%)
Dec 15, 2017 0.0200 0.0219 0.0200 0.0205 20,801 +0.00(+2.50%)
Dec 14, 2017 0.0180 0.0219 0.0180 0.0200 469,298 +0.00(+11.73%)
Dec 13, 2017 0.0240 0.0240 0.0155 0.0179 3,145,955 -0.01(-27.82%)
Dec 12, 2017 0.0240 0.0248 0.0239 0.0248 110,000 +0.00(+7.83%)
Dec 11, 2017 0.0207 0.0230 0.0178 0.0230 491,595 +0.00(+4.07%)
Dec 08, 2017 0.0220 0.0230 0.0220 0.0221 110,938 +0.00(+0.45%)
Dec 07, 2017 0.0200 0.0220 0.0200 0.0220 460,984 -0.00(-1.35%)
Dec 06, 2017 0.0220 0.0248 0.0200 0.0223 726,471 -0.00(-1.72%)
Dec 05, 2017 0.0227 0.0227 0.0227 0.0227 25,000 -0.00(-1.35%)
Dec 04, 2017 0.0232 0.0230 0.0230 145,536 -0.00(-0.86%)
Dec 01, 2017 0.0250 0.0250 0.0232 0.0232 19,885 -0.00(-7.39%)
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%)
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.