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 29, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 28, 2014 0.0441 0.0500 0.0441 0.0500 2,100 +0.00(+0.00%)
Apr 25, 2014 0.0500 0.0500 0.0441 0.0500 61,455 +0.00(+0.00%)
Apr 24, 2014 0.0500 0.0500 0.0500 0.0500 281,350 +0.00(+0.00%)
Apr 22, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 21, 2014 0.0410 0.0500 0.0410 0.0500 60,583 +0.01(+23.15%)
Apr 17, 2014 0.0406 0.0406 0.0406 0 -0.01(-11.74%)
Apr 16, 2014 0.0460 0.0460 0.0460 0.0460 45,350 -0.00(-8.00%)
Apr 15, 2014 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+8.70%)
Apr 14, 2014 0.0460 0.0463 0.0460 0.0460 26,550 -0.00(-4.17%)
Apr 11, 2014 0.0500 0.0500 0.0480 0.0480 0 -0.00(-4.00%)
Apr 10, 2014 0.0499 0.0500 0.0499 0.0500 118,000 +0.00(+7.76%)
Apr 08, 2014 0.0464 0.0464 0.0464 0 -0.00(-7.57%)
Apr 07, 2014 0.0550 0.0550 0.0502 0.0502 60,000 -0.00(-8.73%)
Apr 04, 2014 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 03, 2014 0.0590 0.0600 0.0590 0.0600 114,400 +0.00(+8.89%)
Apr 02, 2014 0.0599 0.0599 0.0551 0.0551 15,030 +0.00(+0.00%)
Mar 31, 2014 0.0551 0.0551 0.0551 0 -0.00(-8.17%)
Mar 28, 2014 0.0606 0.0606 0.0600 0.0600 0 -0.00(-0.99%)
Mar 27, 2014 0.0650 0.0650 0.0606 0.0606 51,421 -0.00(-6.77%)
Mar 26, 2014 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+7.08%)
Mar 25, 2014 0.0607 0.0607 0.0607 0.0607 1,000 +0.00(+0.17%)
Mar 24, 2014 0.0606 0.0606 0.0606 0.0606 50,000 +0.00(+0.66%)
Mar 21, 2014 0.0750 0.0750 0.0602 0.0602 59,000 -0.01(-19.73%)
Mar 20, 2014 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+7.14%)
Mar 19, 2014 0.0600 0.0700 0.0600 0.0700 107,500 +0.01(+16.47%)
Mar 18, 2014 0.0660 0.0660 0.0601 0.0601 40,000 -0.01(-19.87%)
Mar 17, 2014 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Mar 14, 2014 0.0725 0.0750 0.0725 0.0750 0 +0.00(+0.00%)
Mar 13, 2014 0.0750 0.0750 0.0750 0.0750 4,500 +0.00(+0.00%)
Mar 12, 2014 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Mar 11, 2014 0.0750 0.0750 0.0651 0.0750 33,101 +0.00(+0.00%)
Mar 10, 2014 0.0701 0.0800 0.0650 0.0750 369,530 +0.00(+0.00%)
Mar 07, 2014 0.0750 0.0800 0.0750 0.0750 0 +0.00(+0.00%)
Mar 06, 2014 0.0590 0.0750 0.0575 0.0750 846,620 +0.02(+30.43%)
Mar 05, 2014 0.0500 0.0575 0.0500 0.0575 74,000 +0.01(+25.00%)
Mar 03, 2014 0.0460 0.0460 0.0460 0 -0.01(-22.95%)
Feb 28, 2014 0.0410 0.0597 0.0410 0.0597 2,700 +0.01(+19.16%)
Feb 27, 2014 0.0599 0.0599 0.0501 0.0501 86,200 -0.01(-16.36%)
Feb 26, 2014 0.0599 0.0599 0.0599 0.0599 5,000 -0.00(-0.17%)
Feb 25, 2014 0.0500 0.0600 0.0500 0.0600 30,880 +0.01(+33.33%)
Feb 24, 2014 0.0499 0.0499 0.0410 0.0450 19,233 +0.00(+0.00%)
Feb 21, 2014 0.0461 0.0461 0.0450 0.0450 0 -0.00(-2.39%)
Feb 19, 2014 0.0461 0.0461 0.0461 0.0461 0 -0.00(-7.80%)
Feb 18, 2014 0.0511 0.0600 0.0499 0.0500 153,635 -0.01(-16.67%)
Feb 14, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 12, 2014 0.0600 0.0600 0.0600 0 +0.01(+17.65%)
Feb 11, 2014 0.0570 0.0570 0.0510 0.0510 120,301 -0.01(-12.07%)
Feb 10, 2014 0.0600 0.0600 0.0573 0.0580 13,380 -0.00(-3.33%)
Feb 07, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 06, 2014 0.0570 0.0620 0.0570 0.0600 19,592 -0.00(-6.25%)
Feb 05, 2014 0.0600 0.0640 0.0600 0.0640 14,770 +0.01(+12.48%)
Feb 04, 2014 0.0600 0.0600 0.0569 0.0569 32,000 -0.01(-11.09%)
Feb 03, 2014 0.0620 0.0649 0.0620 0.0640 32,532 +0.00(+6.67%)
Jan 31, 2014 0.0569 0.0620 0.0569 0.0600 0 +0.00(+5.45%)
Jan 30, 2014 0.0600 0.0619 0.0550 0.0569 110,900 +0.01(+13.57%)
Jan 29, 2014 0.0655 0.0690 0.0500 0.0501 481,080 -0.01(-22.92%)
Jan 28, 2014 0.0800 0.0800 0.0623 0.0650 91,372 -0.00(-5.80%)
Jan 27, 2014 0.0610 0.0690 0.0606 0.0690 76,871 +0.01(+13.86%)
Jan 24, 2014 0.0690 0.0690 0.0606 0.0606 0 -0.01(-10.88%)
Jan 23, 2014 0.0688 0.0690 0.0606 0.0680 52,955 -0.00(-1.16%)
Jan 22, 2014 0.0580 0.0688 0.0580 0.0688 305,325 +0.01(+25.09%)
Jan 21, 2014 0.0542 0.0560 0.0535 0.0550 195,550 -0.00(-8.33%)
Jan 17, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 16, 2014 0.0600 0.0600 0.0550 0.0600 230,300 +0.00(+0.00%)
Jan 15, 2014 0.0599 0.0625 0.0550 0.0600 434,395 +0.00(+0.17%)
Jan 14, 2014 0.0590 0.0600 0.0500 0.0599 202,418 +0.00(+1.53%)
Jan 13, 2014 0.0500 0.0700 0.0500 0.0590 335,775 -0.00(-1.67%)
Jan 10, 2014 0.0590 0.0600 0.0450 0.0600 372,800 +0.00(+1.69%)
Jan 09, 2014 0.0650 0.0650 0.0500 0.0590 106,641 -0.01(-14.49%)
Jan 08, 2014 0.0650 0.0700 0.0570 0.0690 396,657 +0.01(+9.52%)
Jan 07, 2014 0.0500 0.0850 0.0500 0.0630 1,270,995 +0.02(+40.00%)
Jan 06, 2014 0.0210 0.0500 0.0210 0.0450 1,465,915 +0.03(+200.00%)
Jan 03, 2014 0.0150 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Jan 02, 2014 0.0120 0.0120 0.0120 0.0120 2,000 +0.00(+0.00%)
Dec 31, 2013 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Dec 30, 2013 0.0120 0.0120 0.0120 0.0120 2,261 +0.00(+9.09%)
Dec 27, 2013 0.0110 0.0110 0.0110 0.0110 506 +0.00(+10.00%)
Dec 23, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 20, 2013 0.0116 0.0116 0.0100 0.0100 165,000 -0.00(-28.57%)
Dec 18, 2013 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Dec 17, 2013 0.0150 0.0165 0.0150 0.0150 235,000 +0.00(+0.00%)
Dec 16, 2013 0.0180 0.0180 0.0150 0.0150 23,500 -0.00(-16.67%)
Dec 12, 2013 0.0180 0.0180 0.0180 95 +0.00(+0.00%)
Dec 10, 2013 0.0180 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Dec 09, 2013 0.0180 0.0180 0.0180 0.0180 65,000 +0.00(+0.00%)
Dec 06, 2013 0.0180 0.0180 0.0180 0.0180 4,875 -0.00(-10.00%)
Dec 05, 2013 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+11.11%)
Dec 04, 2013 0.0184 0.0184 0.0180 0.0180 5,143 +0.00(+12.50%)
Dec 02, 2013 0.0160 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Nov 27, 2013 0.0150 0.0150 0.0150 0 -0.01(-37.50%)
Nov 26, 2013 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.00%)
Nov 25, 2013 0.0240 0.0240 0.0240 0.0240 641 +0.00(+0.00%)
Nov 21, 2013 0.0240 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Nov 20, 2013 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+17.65%)
Nov 18, 2013 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Nov 13, 2013 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Nov 12, 2013 0.0190 0.0190 0.0190 0.0190 750 +0.00(+5.56%)
Nov 11, 2013 0.0150 0.0180 0.0150 0.0180 20,220 +0.00(+5.88%)
Nov 07, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Nov 05, 2013 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Nov 04, 2013 0.0200 0.0200 0.0200 0.0200 10,383 -0.00(-9.09%)
Oct 29, 2013 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Oct 25, 2013 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Oct 21, 2013 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Oct 17, 2013 0.0200 0.0200 0.0200 0 +0.00(+14.29%)
Oct 15, 2013 0.0175 0.0175 0.0175 0 -0.01(-30.00%)
Oct 14, 2013 0.0250 0.0250 0.0250 0.0250 3,721 +0.00(+0.00%)
Oct 11, 2013 0.0175 0.0250 0.0175 0.0250 219,910 +0.01(+31.58%)
Oct 09, 2013 0.0190 0.0190 0.0190 0 +0.00(+5.56%)
Oct 08, 2013 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+0.00%)
Oct 04, 2013 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Oct 03, 2013 0.0170 0.0170 0.0170 0.0170 200,000 +0.00(+0.00%)
Oct 02, 2013 0.0170 0.0180 0.0170 0.0170 30,000 +0.00(+0.00%)
Oct 01, 2013 0.0170 0.0170 0.0170 0.0170 13,500 +0.00(+13.33%)
Sep 30, 2013 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Sep 27, 2013 0.0150 0.0150 0.0150 0.0150 2,166 +0.00(+0.00%)
Sep 26, 2013 0.0110 0.0150 0.0110 0.0150 131,400 +0.00(+36.36%)
Sep 24, 2013 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Sep 23, 2013 0.0110 0.0110 0.0110 0.0110 25,000 +0.00(+0.00%)
Sep 20, 2013 0.0110 0.0110 0.0110 0.0110 3,285 -0.00(-26.67%)
Sep 18, 2013 0.0150 0.0150 0.0150 0 +0.00(+36.36%)
Sep 17, 2013 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+0.00%)
Sep 16, 2013 0.0120 0.0120 0.0110 0.0110 63,000 -0.00(-21.43%)
Sep 13, 2013 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+0.00%)
Sep 12, 2013 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+27.27%)
Sep 11, 2013 0.0110 0.0110 0.0110 0.0110 77,000 +0.00(+0.00%)
Sep 09, 2013 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Sep 06, 2013 0.0130 0.0130 0.0120 0.0120 75,000 +0.00(+0.00%)
Sep 05, 2013 0.0100 0.0130 0.0100 0.0120 178,000 +0.00(+0.00%)
Sep 04, 2013 0.0120 0.0122 0.0120 0.0120 27,570 -0.00(-1.64%)
Sep 03, 2013 0.0126 0.0130 0.0120 0.0122 139,000 +0.00(+0.00%)
Aug 28, 2013 0.0122 0.0122 0.0122 0 -0.00(-2.40%)
Aug 27, 2013 0.0125 0.0125 0.0125 0.0125 10,950 +0.00(+0.00%)
Aug 26, 2013 0.0125 0.0125 0.0125 0.0125 120,000 +0.00(+0.00%)
Aug 22, 2013 0.0125 0.0125 0.0125 0 -0.00(-3.85%)
Aug 21, 2013 0.0145 0.0145 0.0130 0.0130 355,080 -0.00(-7.14%)
Aug 20, 2013 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+3.70%)
Aug 19, 2013 0.0135 0.0135 0.0135 0.0135 35,000 -0.00(-22.86%)
Aug 13, 2013 0.0175 0.0175 0.0175 0 +0.00(+25.00%)
Aug 12, 2013 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+16.67%)
Aug 06, 2013 0.0120 0.0120 0.0120 0 -0.00(-25.00%)
Jul 29, 2013 0.0160 0.0160 0.0160 0 -0.01(-36.00%)
Jul 26, 2013 0.0195 0.0250 0.0195 0.0250 87,000 +0.01(+28.21%)
Jul 25, 2013 0.0195 0.0195 0.0195 0.0195 63,950 +0.00(+30.00%)
Jul 24, 2013 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Jul 18, 2013 0.0150 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Jul 17, 2013 0.0160 0.0160 0.0160 0.0160 2,560 +0.00(+0.00%)
Jul 12, 2013 0.0160 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Jul 09, 2013 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 05, 2013 0.0150 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 03, 2013 0.0200 0.0200 0.0200 0.0200 31,336 +0.00(+0.00%)
Jun 28, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 27, 2013 0.0200 0.0200 0.0175 0.0200 32,000 +0.00(+0.00%)
Jun 25, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 24, 2013 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jun 13, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+21.21%)
Jun 12, 2013 0.0150 0.0170 0.0150 0.0165 54,594 +0.00(+10.00%)
Jun 11, 2013 0.0150 0.0150 0.0150 0.0150 45,000 +0.00(+0.00%)
Jun 10, 2013 0.0150 0.0150 0.0101 0.0150 300,425 -0.01(-42.08%)
Jun 07, 2013 0.0259 0.0259 0.0259 0.0259 30,455 +0.00(+21.60%)
Jun 06, 2013 0.0213 0.0213 0.0213 0.0213 1,700 +0.00(+0.00%)
Jun 05, 2013 0.0213 0.0213 0.0213 0.0213 5,000 -0.00(-14.80%)
Jun 03, 2013 0.0250 0.0250 0.0250 0 -0.00(-3.85%)
May 29, 2013 0.0260 0.0260 0.0260 0 +0.00(+3.59%)
May 24, 2013 0.0251 0.0251 0.0251 0.0251 0 -0.00(-0.79%)
May 23, 2013 0.0251 0.0253 0.0251 0.0253 37,000 +0.00(+0.80%)
May 22, 2013 0.0251 0.0251 0.0251 0.0251 973 +0.00(+0.00%)
May 21, 2013 0.0251 0.0251 0.0251 0.0251 100 -0.00(-1.57%)
May 17, 2013 0.0255 0.0255 0.0255 0 -0.00(-3.77%)
May 15, 2013 0.0265 0.0265 0.0265 0 -0.00(-11.67%)
May 10, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
May 09, 2013 0.0270 0.0270 0.0270 0.0270 100 -0.00(-10.00%)
May 08, 2013 0.0300 0.0300 0.0300 0.0300 14,400 -0.01(-25.00%)
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.