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 (%)
Apr 30, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2013 0.0270 0.0400 0.0270 0.0400 4,000 +0.00(+14.29%)
Apr 26, 2013 0.0350 0.0350 0.0350 0.0350 12,000 +0.01(+34.62%)
Apr 22, 2013 0.0260 0.0260 0.0260 0.0260 0 -0.01(-16.13%)
Apr 18, 2013 0.0310 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Apr 17, 2013 0.0310 0.0310 0.0310 0.0310 6,000 +0.00(+3.33%)
Apr 15, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 12, 2013 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Apr 10, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 09, 2013 0.0300 0.0300 0.0300 0.0300 13,100 -0.01(-14.29%)
Apr 08, 2013 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 05, 2013 0.0350 0.0350 0.0350 0.0350 3,700 +0.00(+0.00%)
Apr 04, 2013 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-10.26%)
Apr 03, 2013 0.0390 0.0390 0.0390 0.0390 3,000 +0.00(+0.00%)
Apr 02, 2013 0.0390 0.0390 0.0390 0.0390 100 +0.00(+0.00%)
Apr 01, 2013 0.0300 0.0390 0.0300 0.0390 3,250 +0.01(+25.81%)
Mar 28, 2013 0.0310 0.0310 0.0310 0.0310 10,000 -0.01(-20.51%)
Mar 26, 2013 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
Mar 22, 2013 0.0300 0.0300 0.0300 0 -0.01(-23.08%)
Mar 20, 2013 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Mar 18, 2013 0.0390 0.0390 0.0390 0 -0.00(-3.70%)
Mar 15, 2013 0.0405 0.0460 0.0405 0.0405 57,000 -0.00(-10.00%)
Mar 14, 2013 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 13, 2013 0.0390 0.0450 0.0390 0.0450 93,420 +0.01(+15.38%)
Mar 12, 2013 0.0350 0.0400 0.0350 0.0390 91,380 +0.01(+21.87%)
Mar 11, 2013 0.0320 0.0350 0.0320 0.0320 92,000 +0.00(+0.00%)
Mar 08, 2013 0.0320 0.0320 0.0320 0.0320 2,200 +0.00(+0.00%)
Mar 07, 2013 0.0400 0.0400 0.0320 0.0320 25,600 -0.01(-20.00%)
Mar 06, 2013 0.0400 0.0400 0.0400 0.0400 1,830 +0.00(+0.00%)
Mar 05, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.01(+25.00%)
Mar 04, 2013 0.0320 0.0320 0.0320 0.0320 252 -0.00(-5.88%)
Mar 01, 2013 0.0385 0.0385 0.0320 0.0340 68,000 -0.00(-12.82%)
Feb 28, 2013 0.0390 0.0390 0.0390 0.0390 29,000 +0.00(+2.63%)
Feb 26, 2013 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Feb 25, 2013 0.0400 0.0400 0.0380 0.0380 59,500 +0.01(+27.09%)
Feb 22, 2013 0.0299 0.0299 0.0299 0.0299 6,500 +0.00(+10.74%)
Feb 21, 2013 0.0230 0.0289 0.0210 0.0270 118,000 +0.01(+28.57%)
Feb 20, 2013 0.0210 0.0210 0.0210 0.0210 25,000 +0.00(+5.00%)
Feb 14, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 13, 2013 0.0211 0.0226 0.0140 0.0200 233,457 -0.00(-5.21%)
Feb 12, 2013 0.0211 0.0211 0.0211 0.0211 143 -0.01(-29.67%)
Feb 06, 2013 0.0300 0.0300 0.0300 0 +0.01(+27.66%)
Jan 30, 2013 0.0235 0.0235 0.0235 0 +0.00(+16.92%)
Jan 29, 2013 0.0273 0.0273 0.0201 0.0201 40,760 -0.01(-33.00%)
Jan 28, 2013 0.0300 0.0300 0.0300 0.0300 11,065 +0.00(+9.89%)
Jan 24, 2013 0.0273 0.0273 0.0273 0 +0.00(+0.00%)
Jan 23, 2013 0.0273 0.0273 0.0273 0.0273 16,000 +0.00(+0.00%)
Jan 15, 2013 0.0273 0.0273 0.0273 0 -0.00(-9.00%)
Jan 14, 2013 0.0300 0.0300 0.0300 0.0300 77,050 +0.00(+0.00%)
Jan 12, 2013 0.0300 0.0300 0.0300 0.0300 101,400 +0.00(+0.00%)
Jan 11, 2013 0.0300 0.0300 0.0300 0.0300 101,400 +0.00(+3.45%)
Jan 09, 2013 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 07, 2013 0.0290 0.0290 0.0290 0 -0.01(-23.68%)
Jan 04, 2013 0.0275 0.0380 0.0275 0.0380 22,150 +0.01(+26.67%)
Jan 03, 2013 0.0300 0.0300 0.0300 0.0300 475 -0.00(-6.54%)
Jan 02, 2013 0.0321 0.0321 0.0321 0.0321 17,250 +0.00(+0.00%)
Dec 31, 2012 0.0276 0.0385 0.0276 0.0321 76,878 +0.00(+16.73%)
Dec 28, 2012 0.0290 0.0300 0.0275 0.0275 51,900 -0.00(-8.33%)
Dec 27, 2012 0.0290 0.0300 0.0290 0.0300 5,100 +0.00(+3.45%)
Dec 26, 2012 0.0290 0.0290 0.0290 0.0290 2,285 +0.00(+0.00%)
Dec 24, 2012 0.0290 0.0290 0.0290 0.0290 665 +0.00(+5.45%)
Dec 19, 2012 0.0275 0.0275 0.0275 0 -0.01(-19.12%)
Dec 18, 2012 0.0320 0.0340 0.0320 0.0340 33,428 +0.00(+6.25%)
Dec 17, 2012 0.0320 0.0320 0.0320 0.0320 869 +0.00(+6.67%)
Dec 14, 2012 0.0300 0.0300 0.0300 0.0300 36,035 +0.00(+0.00%)
Dec 13, 2012 0.0305 0.0305 0.0300 0.0300 257,478 +0.00(+0.00%)
Dec 12, 2012 0.0300 0.0300 0.0300 0.0300 875 -0.00(-8.54%)
Dec 11, 2012 0.0328 0.0328 0.0328 0.0328 42,000 +0.00(+9.33%)
Dec 10, 2012 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+7.14%)
Dec 07, 2012 0.0280 0.0280 0.0280 0.0280 380 +0.00(+1.82%)
Dec 06, 2012 0.0275 0.0275 0.0275 0.0275 625 +0.00(+4.96%)
Dec 04, 2012 0.0262 0.0262 0.0262 0 +0.01(+23.58%)
Nov 30, 2012 0.0210 0.0400 0.0210 0.0212 23,655 +0.00(+5.47%)
Nov 29, 2012 0.0255 0.0300 0.0201 0.0201 117,562 -0.01(-21.18%)
Nov 28, 2012 0.0255 0.0255 0.0255 0.0255 5,651 +0.00(+0.00%)
Nov 27, 2012 0.0256 0.0256 0.0255 0.0255 75,507 -0.00(-15.00%)
Nov 26, 2012 0.0256 0.0300 0.0256 0.0300 23,749 +0.00(+11.11%)
Nov 24, 2012 0.0311 0.0311 0.0270 0.0270 180,000 +0.00(+0.00%)
Nov 23, 2012 0.0311 0.0311 0.0270 0.0270 180,000 -0.01(-22.86%)
Nov 21, 2012 0.0350 0.0350 0.0303 0.0350 128,929 +0.00(+0.00%)
Nov 20, 2012 0.0500 0.0500 0.0305 0.0350 95,639 +0.00(+2.94%)
Nov 19, 2012 0.0251 0.0340 0.0251 0.0340 145,563 +0.01(+35.46%)
Nov 16, 2012 0.0344 0.0344 0.0251 0.0251 1,283 -0.00(-16.33%)
Nov 15, 2012 0.0330 0.0330 0.0300 0.0300 13,000 -0.00(-13.04%)
Nov 14, 2012 0.0345 0.0345 0.0345 0.0345 2,000 +0.00(+15.00%)
Nov 13, 2012 0.0305 0.0310 0.0300 0.0300 91,100 -0.01(-14.29%)
Nov 12, 2012 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+1.45%)
Nov 09, 2012 0.0345 0.0345 0.0345 0.0345 2,000 +0.00(+13.11%)
Nov 08, 2012 0.0350 0.0350 0.0305 0.0305 42,958 -0.01(-21.79%)
Nov 07, 2012 0.0390 0.0390 0.0390 0.0390 3,000 +0.00(+0.00%)
Nov 06, 2012 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+0.00%)
Nov 05, 2012 0.0390 0.0390 0.0390 0.0390 3,000 +0.00(+5.41%)
Oct 31, 2012 0.0370 0.0370 0.0370 0 +0.00(+5.71%)
Oct 26, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 25, 2012 0.0380 0.0385 0.0350 0.0350 51,900 +0.00(+9.38%)
Oct 24, 2012 0.0320 0.0320 0.0320 0.0320 3,000 -0.00(-8.57%)
Oct 23, 2012 0.0300 0.0350 0.0270 0.0350 118,416 +0.00(+2.94%)
Oct 19, 2012 0.0341 0.0341 0.0340 0.0340 38,852 +0.00(+0.00%)
Oct 18, 2012 0.0350 0.0350 0.0340 0.0340 135,720 -0.01(-15.00%)
Oct 16, 2012 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 12, 2012 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 11, 2012 0.0400 0.0500 0.0400 0.0500 53,388 +0.01(+42.86%)
Oct 10, 2012 0.0350 0.0350 0.0302 0.0350 50,586 -0.00(-12.50%)
Oct 08, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 06, 2012 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 05, 2012 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+5.26%)
Oct 04, 2012 0.0375 0.0380 0.0375 0.0380 25,700 -0.00(-5.00%)
Oct 03, 2012 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 02, 2012 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+5.26%)
Oct 01, 2012 0.0380 0.0380 0.0380 0.0380 475 +0.00(+0.00%)
Sep 28, 2012 0.0380 0.0380 0.0380 0.0380 20,500 +0.00(+5.56%)
Sep 26, 2012 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Sep 25, 2012 0.0350 0.0350 0.0350 0.0350 89,700 +0.00(+0.00%)
Sep 24, 2012 0.0350 0.0350 0.0350 0.0350 33,054 +0.00(+0.00%)
Sep 21, 2012 0.0400 0.0400 0.0350 0.0350 18,682 -0.00(-12.50%)
Sep 17, 2012 0.0400 0.0400 0.0400 0 -0.00(-5.88%)
Sep 14, 2012 0.0400 0.0425 0.0400 0.0425 107,812 +0.00(+6.25%)
Sep 13, 2012 0.0385 0.0400 0.0350 0.0400 90,810 +0.00(+0.00%)
Sep 12, 2012 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 11, 2012 0.0400 0.0400 0.0400 0.0400 7,400 +0.00(+0.00%)
Sep 10, 2012 0.0400 0.0400 0.0385 0.0400 60,000 +0.00(+0.00%)
Sep 07, 2012 0.0400 0.0400 0.0400 0.0400 53,588 +0.00(+0.00%)
Sep 06, 2012 0.0400 0.0400 0.0400 0.0400 65,412 +0.00(+0.00%)
Sep 05, 2012 0.0440 0.0440 0.0400 0.0400 9,315 -0.00(-4.76%)
Sep 04, 2012 0.0420 0.0448 0.0420 0.0420 16,625 +0.00(+10.53%)
Aug 31, 2012 0.0470 0.0470 0.0380 0.0380 40,222 -0.00(-11.63%)
Aug 30, 2012 0.0400 0.0450 0.0375 0.0430 63,458 +0.01(+16.22%)
Aug 28, 2012 0.0370 0.0370 0.0370 0 +0.00(+2.78%)
Aug 27, 2012 0.0360 0.0360 0.0360 0.0360 1,920 -0.01(-20.00%)
Aug 24, 2012 0.0420 0.0450 0.0360 0.0450 127,982 +0.00(+4.65%)
Aug 22, 2012 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Aug 21, 2012 0.0330 0.0500 0.0330 0.0400 834,206 +0.01(+21.21%)
Aug 20, 2012 0.0350 0.0350 0.0330 0.0330 52,000 +0.00(+0.00%)
Aug 17, 2012 0.0330 0.0330 0.0330 0.0330 34,000 +0.00(+0.00%)
Aug 13, 2012 0.0330 0.0330 0.0330 0 -0.00(-5.71%)
Aug 11, 2012 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Aug 10, 2012 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Aug 09, 2012 0.0350 0.0350 0.0350 0.0350 2,750 +0.00(+0.00%)
Aug 07, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 06, 2012 0.0350 0.0350 0.0350 0.0350 18,874 +0.00(+0.00%)
Aug 03, 2012 0.0390 0.0390 0.0350 0.0350 25,580 +0.00(+0.00%)
Aug 02, 2012 0.0350 0.0350 0.0350 0.0350 102,000 +0.00(+0.00%)
Aug 01, 2012 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Jul 31, 2012 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jul 30, 2012 0.0400 0.0400 0.0400 0.0400 2,800 +0.00(+0.00%)
Jul 27, 2012 0.0400 0.0400 0.0400 0.0400 32,938 +0.00(+0.00%)
Jul 26, 2012 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 24, 2012 0.0400 0.0400 0.0400 0 +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.