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 26, 2021 0.1161 0.1200 0.1000 0.1095 426,600 -0.02(-15.64%)
Feb 25, 2021 0.1298 0.1300 0.1140 0.1298 300,580 -0.00(-0.08%)
Feb 24, 2021 0.1199 0.1300 0.1100 0.1299 148,570 +0.02(+13.95%)
Feb 23, 2021 0.1300 0.1300 0.1140 0.1140 311,233 -0.01(-9.52%)
Feb 22, 2021 0.1113 0.1375 0.1113 0.1260 349,768 +0.01(+8.62%)
Feb 19, 2021 0.1200 0.1300 0.1101 0.1160 381,500 -0.00(-2.52%)
Feb 18, 2021 0.1350 0.1396 0.1050 0.1190 404,130 -0.02(-11.85%)
Feb 17, 2021 0.1376 0.1625 0.1050 0.1350 534,438 -0.01(-5.13%)
Feb 16, 2021 0.1630 0.1710 0.1200 0.1423 769,875 -0.02(-12.43%)
Feb 12, 2021 0.1600 0.1701 0.1485 0.1625 487,100 +0.00(+2.52%)
Feb 11, 2021 0.1500 0.1900 0.1400 0.1585 2,530,518 +0.01(+5.74%)
Feb 10, 2021 0.0970 0.1850 0.0851 0.1499 3,527,604 +0.05(+56.15%)
Feb 09, 2021 0.0843 0.0960 0.0795 0.0960 540,377 +0.01(+17.07%)
Feb 08, 2021 0.0800 0.0850 0.0701 0.0820 247,454 +0.01(+9.04%)
Feb 05, 2021 0.0711 0.0897 0.0711 0.0752 217,400 -0.01(-10.48%)
Feb 04, 2021 0.0811 0.0897 0.0790 0.0840 148,350 +0.00(+3.58%)
Feb 03, 2021 0.0950 0.0950 0.0775 0.0811 286,985 -0.01(-12.32%)
Feb 02, 2021 0.0846 0.0950 0.0703 0.0925 1,513,115 -0.00(-2.63%)
Feb 01, 2021 0.0950 0.0950 0.0821 0.0950 90,621 +0.01(+5.56%)
Jan 29, 2021 0.0950 0.0950 0.0800 0.0900 321,000 -0.01(-5.26%)
Jan 28, 2021 0.0870 0.0995 0.0870 0.0950 482,222 +0.01(+7.34%)
Jan 27, 2021 0.0812 0.0900 0.0753 0.0885 559,706 +0.00(+0.68%)
Jan 26, 2021 0.0900 0.0969 0.0725 0.0879 850,339 -0.00(-4.46%)
Jan 25, 2021 0.0784 0.0920 0.0701 0.0920 914,794 +0.01(+17.35%)
Jan 22, 2021 0.0734 0.0785 0.0695 0.0784 435,400 +0.00(+1.95%)
Jan 21, 2021 0.0797 0.0797 0.0684 0.0769 283,361 +0.01(+9.08%)
Jan 20, 2021 0.0670 0.0720 0.0646 0.0705 91,456 -0.00(-2.08%)
Jan 19, 2021 0.0800 0.0800 0.0685 0.0720 95,568 -0.00(-4.00%)
Jan 15, 2021 0.0739 0.0767 0.0686 0.0750 122,600 +0.00(+0.00%)
Jan 14, 2021 0.0713 0.0820 0.0697 0.0750 133,868 +0.00(+6.99%)
Jan 13, 2021 0.0683 0.0761 0.0668 0.0701 249,856 +0.00(+3.70%)
Jan 12, 2021 0.0750 0.0750 0.0676 0.0676 79,981 -0.01(-9.87%)
Jan 11, 2021 0.0675 0.0750 0.0650 0.0750 30,156 +0.00(+7.14%)
Jan 08, 2021 0.0645 0.0700 0.0645 0.0700 267,800 +0.01(+7.69%)
Jan 07, 2021 0.0688 0.0719 0.0645 0.0650 53,508 -0.01(-13.33%)
Jan 06, 2021 0.0750 0.0750 0.0681 0.0750 181,109 -0.00(-3.85%)
Jan 05, 2021 0.0700 0.0800 0.0650 0.0780 288,201 +0.00(+2.63%)
Jan 04, 2021 0.0790 0.0790 0.0650 0.0760 30,302 -0.00(-3.80%)
Dec 31, 2020 0.0790 0.0790 0.0790 332,821 +0.00(+5.33%)
Dec 30, 2020 0.0665 0.0780 0.0640 0.0750 332,821 +0.01(+13.12%)
Dec 29, 2020 0.0704 0.0704 0.0616 0.0663 96,479 +0.00(+0.76%)
Dec 28, 2020 0.0735 0.0749 0.0610 0.0658 117,122 -0.01(-9.86%)
Dec 24, 2020 0.0730 0.0745 0.0656 0.0730 151,600 +0.00(+0.00%)
Dec 23, 2020 0.0750 0.0750 0.0710 0.0730 97,760 -0.01(-8.64%)
Dec 22, 2020 0.0715 0.0800 0.0715 0.0799 41,270 -0.00(-0.13%)
Dec 21, 2020 0.0750 0.0800 0.0750 0.0800 46,580 +0.00(+6.52%)
Dec 18, 2020 0.0840 0.0840 0.0750 0.0751 89,200 -0.00(-6.01%)
Dec 17, 2020 0.0840 0.0840 0.0700 0.0799 147,986 -0.00(-4.65%)
Dec 16, 2020 0.0970 0.1000 0.0675 0.0838 408,499 -0.01(-6.89%)
Dec 15, 2020 0.0900 0.0920 0.0800 0.0900 226,321 +0.00(+0.00%)
Dec 14, 2020 0.0850 0.0920 0.0790 0.0900 597,164 +0.01(+15.38%)
Dec 11, 2020 0.0740 0.0780 0.0732 0.0780 244,000 +0.00(+6.41%)
Dec 10, 2020 0.0750 0.0750 0.0715 0.0733 41,850 -0.00(-2.27%)
Dec 09, 2020 0.0780 0.0780 0.0735 0.0750 103,850 +0.00(+0.54%)
Dec 08, 2020 0.0700 0.0780 0.0700 0.0746 101,450 +0.00(+2.90%)
Dec 07, 2020 0.0810 0.0810 0.0700 0.0725 177,910 -0.00(-3.20%)
Dec 04, 2020 0.0716 0.0780 0.0689 0.0749 67,200 +0.00(+5.20%)
Dec 03, 2020 0.0790 0.0790 0.0711 0.0712 171,919 -0.01(-8.37%)
Dec 02, 2020 0.0700 0.0780 0.0680 0.0777 235,161 +0.00(+6.44%)
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.