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 (%)
Feb 28, 2017 0.0189 0.0240 0.0189 0.0231 30,115 -0.00(-10.98%)
Feb 27, 2017 0.0230 0.0260 0.0220 0.0259 62,468 +0.00(+17.73%)
Feb 24, 2017 0.0170 0.0250 0.0170 0.0220 66,895 +0.00(+0.46%)
Feb 23, 2017 0.0219 0.0219 0.0219 0.0219 100 +0.00(+10.38%)
Feb 22, 2017 0.0202 0.0202 0.0198 0.0198 25,000 -0.00(-9.41%)
Feb 21, 2017 0.0219 0.0219 0.0219 0.0219 500 +0.00(+1.67%)
Feb 17, 2017 0.0215 0.0215 0.0215 0 -0.00(-2.09%)
Feb 16, 2017 0.0218 0.0220 0.0218 0.0220 74,846 +0.00(+0.46%)
Feb 15, 2017 0.0219 0.0219 0.0200 0.0219 32,957 +0.00(+0.00%)
Feb 13, 2017 0.0219 0.0219 0.0219 0 +0.00(+0.00%)
Feb 10, 2017 0.0210 0.0219 0.0210 0.0219 10,500 +0.00(+12.31%)
Feb 09, 2017 0.0191 0.0215 0.0190 0.0195 207,000 -0.00(-2.50%)
Feb 07, 2017 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Feb 06, 2017 0.0210 0.0210 0.0210 0.0210 49,814 +0.00(+0.00%)
Feb 02, 2017 0.0210 0.0210 0.0210 0 -0.00(-8.30%)
Feb 01, 2017 0.0195 0.0229 0.0195 0.0229 5,166 -0.00(-0.43%)
Jan 31, 2017 0.0245 0.0299 0.0209 0.0230 120,000 +0.00(+15.00%)
Jan 30, 2017 0.0191 0.0200 0.0190 0.0200 58,800 -0.00(-1.74%)
Jan 27, 2017 0.0230 0.0230 0.0191 0.0204 344,496 -0.00(-11.50%)
Jan 26, 2017 0.0200 0.0230 0.0200 0.0230 79,915 +0.00(+15.00%)
Jan 25, 2017 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jan 24, 2017 0.0201 0.0201 0.0200 0.0200 329,000 +0.00(+0.00%)
Jan 23, 2017 0.0230 0.0230 0.0200 0.0200 75,000 -0.00(-9.09%)
Jan 19, 2017 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jan 18, 2017 0.0220 0.0220 0.0220 0.0220 26,000 +0.00(+0.00%)
Jan 17, 2017 0.0280 0.0280 0.0220 0.0220 45,143 +0.00(+0.00%)
Jan 13, 2017 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
Jan 12, 2017 0.0220 0.0245 0.0201 0.0240 164,223 +0.00(+19.40%)
Jan 11, 2017 0.0235 0.0289 0.0200 0.0201 77,936 +0.00(+0.50%)
Jan 10, 2017 0.0330 0.0360 0.0180 0.0200 1,097,419 -0.02(-45.80%)
Jan 09, 2017 0.0390 0.0390 0.0281 0.0369 369,687 +0.00(+11.82%)
Jan 06, 2017 0.0275 0.0380 0.0262 0.0330 254,232 +0.01(+20.44%)
Jan 05, 2017 0.0274 0.0274 0.0274 0.0274 9,000 +0.00(+9.60%)
Jan 04, 2017 0.0230 0.0275 0.0230 0.0250 267,531 +0.00(+8.70%)
Jan 03, 2017 0.0206 0.0230 0.0200 0.0230 413,263 +0.00(+12.40%)
Dec 30, 2016 0.0205 0.0205 0.0205 0 +0.00(+0.80%)
Dec 29, 2016 0.0203 0.0203 0.0203 0.0203 122 +0.00(+1.50%)
Dec 28, 2016 0.0200 0.0201 0.0200 0.0200 169,592 +0.00(+0.00%)
Dec 27, 2016 0.0200 0.0200 0.0185 0.0200 160,000 +0.00(+11.11%)
Dec 23, 2016 0.0180 0.0180 0.0180 0 -0.00(-12.62%)
Dec 22, 2016 0.0206 0.0206 0.0200 0.0206 51,340 +0.00(+0.00%)
Dec 21, 2016 0.0202 0.0206 0.0202 0.0206 32,000 +0.00(+2.29%)
Dec 20, 2016 0.0205 0.0206 0.0200 0.0201 52,092 -0.00(-2.24%)
Dec 19, 2016 0.0191 0.0240 0.0170 0.0206 519,739 +0.00(+5.64%)
Dec 16, 2016 0.0160 0.0195 0.0160 0.0195 47,384 +0.00(+34.48%)
Dec 15, 2016 0.0142 0.0146 0.0142 0.0145 27,500 -0.00(-3.33%)
Dec 14, 2016 0.0160 0.0160 0.0150 0.0150 37,800 -0.00(-6.25%)
Dec 13, 2016 0.0173 0.0195 0.0145 0.0160 502,576 -0.00(-4.19%)
Dec 12, 2016 0.0189 0.0200 0.0150 0.0167 819,364 -0.00(-15.66%)
Dec 09, 2016 0.0182 0.0200 0.0150 0.0198 462,961 +0.00(+32.00%)
Dec 08, 2016 0.0150 0.0180 0.0140 0.0150 388,500 +0.00(+2.04%)
Dec 07, 2016 0.0185 0.0285 0.0143 0.0147 1,566,588 -0.00(-10.91%)
Dec 06, 2016 0.0200 0.0250 0.0150 0.0165 2,288,126 -0.00(-9.34%)
Dec 05, 2016 0.0186 0.0250 0.0182 0.0182 1,503,425 +0.00(+3.41%)
Dec 02, 2016 0.0400 0.0400 0.0150 0.0176 2,382,250 -0.03(-64.80%)
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.