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, 2018 0.0290 0.0290 0.0280 0.0280 37,198 -0.00(-6.67%)
Feb 27, 2018 0.0300 0.0300 0.0300 0.0300 2,402 -0.00(-6.83%)
Feb 26, 2018 0.0300 0.0322 0.0273 0.0322 15,095 +0.00(+2.22%)
Feb 23, 2018 0.0295 0.0315 0.0272 0.0315 68,398 +0.00(+0.00%)
Feb 22, 2018 0.0294 0.0315 0.0294 0.0315 7,095 +0.00(+0.00%)
Feb 21, 2018 0.0300 0.0315 0.0270 0.0315 63,500 +0.00(+5.35%)
Feb 20, 2018 0.0299 0.0271 0.0299 15,416 +0.00(+10.74%)
Feb 16, 2018 0.0270 0.0270 0.0270 0 -0.00(-12.90%)
Feb 15, 2018 0.0300 0.0310 0.0256 0.0310 214,528 +0.00(+0.00%)
Feb 14, 2018 0.0300 0.0310 0.0300 0.0310 32,001 +0.01(+21.57%)
Feb 13, 2018 0.0308 0.0309 0.0255 0.0255 10,700 -0.01(-17.48%)
Feb 12, 2018 0.0300 0.0315 0.0242 0.0309 86,828 +0.01(+23.60%)
Feb 09, 2018 0.0245 0.0250 0.0240 0.0250 112,277 +0.00(+4.17%)
Feb 08, 2018 0.0272 0.0272 0.0231 0.0240 286,150 -0.00(-11.44%)
Feb 07, 2018 0.0270 0.0321 0.0269 0.0271 107,972 -0.00(-12.30%)
Feb 06, 2018 0.0270 0.0310 0.0227 0.0309 145,800 +0.01(+36.73%)
Feb 05, 2018 0.0230 0.0230 0.0226 0.0226 3,000 -0.00(-7.00%)
Feb 02, 2018 0.0246 0.0246 0.0241 0.0243 153,581 +0.00(+0.00%)
Feb 01, 2018 0.0279 0.0285 0.0230 0.0243 329,869 -0.01(-17.91%)
Jan 31, 2018 0.0296 0.0296 0.0290 0.0296 34,700 +0.00(+0.00%)
Jan 30, 2018 0.0340 0.0340 0.0296 645,987 -0.00(-12.94%)
Jan 29, 2018 0.0345 0.0345 0.0340 0.0340 110,000 +0.00(+0.91%)
Jan 26, 2018 0.0311 0.0345 0.0311 0.0337 12,500 +0.00(+5.30%)
Jan 25, 2018 0.0330 0.0350 0.0300 0.0320 1,008,290 +0.00(+4.92%)
Jan 24, 2018 0.0292 0.0341 0.0251 0.0305 504,430 +0.00(+4.81%)
Jan 23, 2018 0.0350 0.0350 0.0261 0.0291 287,580 -0.01(-16.14%)
Jan 22, 2018 0.0330 0.0350 0.0300 0.0347 365,702 +0.00(+5.15%)
Jan 19, 2018 0.0300 0.0330 0.0263 0.0330 250,505 +0.00(+10.00%)
Jan 18, 2018 0.0279 0.0320 0.0279 0.0300 324,767 +0.01(+23.97%)
Jan 17, 2018 0.0243 0.0284 0.0241 0.0242 82,957 +0.00(+0.00%)
Jan 16, 2018 0.0280 0.0290 0.0241 0.0242 104,140 -0.00(-16.26%)
Jan 12, 2018 0.0289 0.0289 0.0289 0 +0.00(+1.40%)
Jan 11, 2018 0.0284 0.0285 0.0277 0.0285 105,050 +0.00(+14.46%)
Jan 10, 2018 0.0221 0.0249 0.0202 0.0249 139,950 +0.00(+12.16%)
Jan 09, 2018 0.0200 0.0249 0.0199 0.0222 439,000 +0.00(+10.45%)
Jan 08, 2018 0.0200 0.0201 0.0200 0.0201 60,000 -0.00(-4.29%)
Jan 04, 2018 0.0210 0.0210 0.0210 0 +0.00(+4.01%)
Jan 03, 2018 0.0200 0.0217 0.0200 0.0202 68,154 +0.00(+0.95%)
Jan 02, 2018 0.0188 0.0202 0.0188 0.0200 120,500 -0.00(-5.26%)
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%)
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.