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, 2020 0.0320 0.0389 0.0320 0.0330 50,100 -0.01(-15.38%)
Feb 27, 2020 0.0379 0.0399 0.0379 0.0390 85,204 +0.00(+3.17%)
Feb 26, 2020 0.0318 0.0379 0.0318 0.0378 31,214 +0.01(+18.87%)
Feb 25, 2020 0.0330 0.0330 0.0269 0.0318 520,300 +0.00(+2.58%)
Feb 24, 2020 0.0310 0.0310 0.0310 0.0310 5,000 -0.01(-18.21%)
Feb 21, 2020 0.0379 0.0379 0.0348 0.0379 7,800 +0.00(+0.00%)
Feb 20, 2020 0.0379 0.0379 0.0379 0.0379 6,928 +0.00(+9.22%)
Feb 19, 2020 0.0324 0.0347 0.0314 0.0347 14,575 +0.00(+14.52%)
Feb 18, 2020 0.0379 0.0379 0.0303 0.0303 130,500 -0.01(-20.05%)
Feb 14, 2020 0.0379 0.0379 0.0379 0.0379 3,000 +0.00(+0.00%)
Feb 13, 2020 0.0379 0.0379 0.0379 0.0379 25,000 +0.00(+8.29%)
Feb 12, 2020 0.0379 0.0379 0.0350 0.0350 1,000 -0.00(-7.65%)
Feb 11, 2020 0.0352 0.0379 0.0352 0.0379 800 +0.00(+14.85%)
Feb 10, 2020 0.0330 0.0379 0.0330 0.0330 7,700 -0.00(-12.93%)
Feb 07, 2020 0.0325 0.0379 0.0325 0.0379 11,500 +0.00(+0.00%)
Feb 06, 2020 0.0379 0.0379 0.0367 0.0379 13,480 +0.00(+7.67%)
Feb 05, 2020 0.0325 0.0379 0.0325 0.0352 103,818 +0.00(+3.53%)
Feb 04, 2020 0.0325 0.0340 0.0315 0.0340 42,000 +0.00(+4.62%)
Feb 03, 2020 0.0333 0.0333 0.0325 0.0325 8,950 +0.00(+0.00%)
Jan 31, 2020 0.0340 0.0340 0.0310 0.0325 59,100 -0.00(-4.41%)
Jan 30, 2020 0.0340 0.0340 0.0340 0.0340 9,000 +0.00(+4.94%)
Jan 29, 2020 0.0340 0.0340 0.0310 0.0324 6,820 -0.00(-4.71%)
Jan 28, 2020 0.0340 0.0340 0.0340 0.0340 3,100 +0.00(+6.92%)
Jan 27, 2020 0.0336 0.0340 0.0318 0.0318 91,229 -0.00(-3.64%)
Jan 24, 2020 0.0379 0.0379 0.0330 0.0330 81,700 -0.00(-12.93%)
Jan 23, 2020 0.0350 0.0379 0.0340 0.0379 24,058 +0.01(+18.44%)
Jan 22, 2020 0.0350 0.0350 0.0320 0.0320 38,350 -0.00(-3.61%)
Jan 21, 2020 0.0350 0.0350 0.0332 0.0332 43,000 +0.00(+4.40%)
Jan 17, 2020 0.0318 0.0318 0.0318 1 +0.00(+0.00%)
Jan 16, 2020 0.0380 0.0380 0.0310 0.0318 53,507 -0.01(-16.32%)
Jan 15, 2020 0.0380 0.0380 0.0380 0.0380 200 +0.00(+0.00%)
Jan 14, 2020 0.0380 0.0380 0.0330 0.0380 36,401 +0.00(+0.00%)
Jan 13, 2020 0.0399 0.0399 0.0320 0.0380 52,587 +0.00(+0.00%)
Jan 10, 2020 0.0380 0.0380 0.0380 0.0380 1,500 +0.00(+8.57%)
Jan 09, 2020 0.0350 0.0350 0.0350 0.0350 358 -0.00(-2.78%)
Jan 07, 2020 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Jan 06, 2020 0.0290 0.0360 0.0290 0.0360 442 -0.00(-7.69%)
Jan 03, 2020 0.0330 0.0399 0.0240 0.0390 307,600 -0.00(-2.26%)
Jan 02, 2020 0.0400 0.0400 0.0330 0.0399 70,070 +0.00(+0.00%)
Dec 31, 2019 0.0330 0.0399 0.0330 0.0399 54,000 +0.01(+17.01%)
Dec 30, 2019 0.0399 0.0399 0.0330 0.0341 109,593 -0.00(-11.43%)
Dec 27, 2019 0.0358 0.0387 0.0340 0.0385 241,000 +0.00(+6.94%)
Dec 26, 2019 0.0363 0.0370 0.0360 0.0360 86,178 -0.00(-5.26%)
Dec 24, 2019 0.0380 0.0383 0.0380 0.0380 83,500 -0.00(-1.30%)
Dec 23, 2019 0.0360 0.0385 0.0360 0.0385 5,880 +0.00(+2.39%)
Dec 20, 2019 0.0360 0.0376 0.0360 0.0376 1,200 -0.00(-2.34%)
Dec 19, 2019 0.0385 0.0385 0.0385 0.0385 101 +0.00(+6.94%)
Dec 18, 2019 0.0360 0.0360 0.0360 0.0360 38,595 +0.00(+0.00%)
Dec 17, 2019 0.0360 0.0360 0.0360 80 +0.00(+0.00%)
Dec 16, 2019 0.0370 0.0370 0.0360 0.0360 60,010 -0.00(-5.26%)
Dec 13, 2019 0.0382 0.0385 0.0331 0.0380 165,200 +0.00(+3.83%)
Dec 12, 2019 0.0345 0.0379 0.0345 0.0366 77,000 -0.00(-6.63%)
Dec 11, 2019 0.0357 0.0392 0.0357 0.0392 20,000 +0.00(+0.51%)
Dec 10, 2019 0.0394 0.0400 0.0360 0.0390 132,250 +0.00(+1.56%)
Dec 09, 2019 0.0375 0.0384 0.0375 0.0384 5,166 -0.00(-4.00%)
Dec 06, 2019 0.0350 0.0400 0.0350 0.0400 9,500 +0.00(+8.11%)
Dec 05, 2019 0.0340 0.0370 0.0340 0.0370 5,500 -0.00(-5.13%)
Dec 04, 2019 0.0340 0.0414 0.0330 0.0390 298,555 +0.00(+11.43%)
Dec 03, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-10.26%)
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.