Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mymetics Corp (OP: MYMX )

0.0010 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 28, 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, 2015 0.0235 0.0235 0.0235 0 +0.00(+2.17%)
Apr 27, 2015 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Apr 24, 2015 0.0250 0.0250 0.0250 0.0250 26,000 +0.00(+0.00%)
Apr 23, 2015 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+4.17%)
Apr 22, 2015 0.0279 0.0279 0.0240 0.0240 53,404 +0.00(+0.00%)
Apr 21, 2015 0.0250 0.0270 0.0240 0.0240 215,179 +0.00(+0.00%)
Apr 20, 2015 0.0221 0.0260 0.0211 0.0240 585,618 +0.00(+14.29%)
Apr 17, 2015 0.0210 0.0210 0.0210 0.0210 23,504 +0.00(+0.00%)
Apr 16, 2015 0.0195 0.0210 0.0195 0.0210 179,900 -0.00(-8.70%)
Apr 15, 2015 0.0230 0.0231 0.0230 0.0230 147,000 -0.00(-1.71%)
Apr 08, 2015 0.0234 0.0234 0.0234 0 +0.00(+6.51%)
Apr 06, 2015 0.0220 0.0220 0.0220 0 +0.00(+9.85%)
Apr 02, 2015 0.0200 0.0200 0.0200 0 -0.00(-1.48%)
Apr 01, 2015 0.0230 0.0230 0.0203 0.0203 100,095 -0.00(-11.74%)
Mar 31, 2015 0.0230 0.0230 0.0230 0.0230 4,500 +0.00(+0.00%)
Mar 30, 2015 0.0255 0.0255 0.0230 0.0230 173,735 -0.00(-9.80%)
Mar 27, 2015 0.0239 0.0270 0.0239 0.0255 276,098 +0.00(+7.14%)
Mar 26, 2015 0.0221 0.0239 0.0221 0.0238 13,900 +0.00(+3.48%)
Mar 25, 2015 0.0237 0.0240 0.0230 0.0230 116,602 -0.00(-8.00%)
Mar 24, 2015 0.0245 0.0250 0.0245 0.0250 100,000 +0.00(+0.00%)
Mar 23, 2015 0.0218 0.0250 0.0210 0.0250 143,185 +0.00(+14.68%)
Mar 20, 2015 0.0218 0.0218 0.0218 0.0218 10,000 +0.00(+8.46%)
Mar 19, 2015 0.0207 0.0207 0.0200 0.0201 120,860 -0.00(-2.43%)
Mar 18, 2015 0.0219 0.0219 0.0199 0.0206 190,600 -0.00(-5.94%)
Mar 17, 2015 0.0219 0.0219 0.0219 0.0219 5,000 +0.00(+8.96%)
Mar 16, 2015 0.0201 0.0205 0.0200 0.0201 331,000 -0.00(-8.22%)
Mar 13, 2015 0.0211 0.0219 0.0200 0.0219 293,563 -0.00(-2.45%)
Mar 12, 2015 0.0212 0.0225 0.0211 0.0225 106,199 +0.00(+1.13%)
Mar 11, 2015 0.0223 0.0230 0.0222 0.0222 225,600 -0.00(-7.50%)
Mar 10, 2015 0.0241 0.0241 0.0240 0.0240 100,000 -0.00(-0.41%)
Mar 09, 2015 0.0250 0.0250 0.0241 0.0241 11,000 -0.00(-3.60%)
Mar 06, 2015 0.0248 0.0250 0.0236 0.0250 305,000 +0.00(+13.12%)
Mar 02, 2015 0.0221 0.0221 0.0221 0 -0.00(-1.78%)
Feb 27, 2015 0.0225 0.0225 0.0225 0.0225 380 +0.00(+1.81%)
Feb 26, 2015 0.0221 0.0221 0.0221 0.0221 202,100 -0.00(-11.60%)
Feb 25, 2015 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Feb 24, 2015 0.0233 0.0279 0.0221 0.0250 164,529 +0.00(+0.00%)
Feb 23, 2015 0.0227 0.0295 0.0227 0.0250 398,468 +0.00(+13.64%)
Feb 20, 2015 0.0220 0.0220 0.0205 0.0220 51,000 -0.00(-0.90%)
Feb 19, 2015 0.0222 0.0222 0.0222 0.0222 10,000 +0.00(+5.71%)
Feb 18, 2015 0.0220 0.0220 0.0210 0.0210 161,000 +0.00(+5.00%)
Feb 17, 2015 0.0226 0.0226 0.0199 0.0200 151,343 -0.00(-9.09%)
Feb 13, 2015 0.0220 0.0220 0.0220 0 +0.00(+9.45%)
Feb 12, 2015 0.0201 0.0201 0.0201 0.0201 2,900 -0.00(-11.06%)
Feb 11, 2015 0.0226 0.0226 0.0221 0.0226 17,400 +0.00(+0.89%)
Feb 10, 2015 0.0225 0.0225 0.0223 0.0224 32,750 +0.00(+9.80%)
Feb 09, 2015 0.0206 0.0206 0.0204 0.0204 100,000 -0.00(-10.92%)
Feb 06, 2015 0.0201 0.0229 0.0200 0.0229 45,800 +0.00(+9.05%)
Feb 04, 2015 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Feb 03, 2015 0.0211 0.0211 0.0210 0.0210 92,000 -0.00(-0.47%)
Feb 02, 2015 0.0229 0.0230 0.0211 0.0211 333,100 +0.00(+5.50%)
Jan 30, 2015 0.0220 0.0226 0.0200 0.0200 270,350 -0.00(-13.04%)
Jan 29, 2015 0.0234 0.0234 0.0220 0.0230 141,000 +0.00(+4.55%)
Jan 28, 2015 0.0237 0.0237 0.0220 0.0220 21,850 -0.00(-6.38%)
Jan 27, 2015 0.0190 0.0237 0.0190 0.0235 163,855 -0.00(-1.26%)
Jan 26, 2015 0.0172 0.0238 0.0172 0.0238 52,517 +0.00(+3.48%)
Jan 23, 2015 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+0.00%)
Jan 21, 2015 0.0230 0.0230 0.0230 0 +0.00(+14.43%)
Jan 20, 2015 0.0203 0.0211 0.0200 0.0201 429,500 -0.00(-16.25%)
Jan 16, 2015 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jan 15, 2015 0.0201 0.0258 0.0200 0.0240 739,490 +0.00(+4.35%)
Jan 13, 2015 0.0230 0.0230 0.0230 0 -0.00(-11.20%)
Jan 12, 2015 0.0221 0.0259 0.0200 0.0259 205,359 -0.00(-0.38%)
Jan 08, 2015 0.0260 0.0260 0.0260 0 -0.00(-3.70%)
Jan 07, 2015 0.0250 0.0270 0.0223 0.0270 43,672 +0.00(+17.39%)
Jan 06, 2015 0.0231 0.0231 0.0230 0.0230 60,000 -0.00(-6.58%)
Jan 05, 2015 0.0246 0.0246 0.0246 0.0246 3,333 +0.00(+2.58%)
Jan 02, 2015 0.0240 0.0240 0.0240 0.0240 97,601 -0.00(-4.00%)
Dec 31, 2014 0.0250 0.0250 0.0250 0 +0.00(+24.38%)
Dec 30, 2014 0.0213 0.0250 0.0199 0.0201 639,467 -0.00(-5.19%)
Dec 29, 2014 0.0300 0.0300 0.0212 0.0212 25,767 -0.01(-26.90%)
Dec 26, 2014 0.0290 0.0290 0.0290 0.0290 29,905 +0.01(+30.63%)
Dec 24, 2014 0.0222 0.0222 0.0222 0 +0.00(+4.72%)
Dec 23, 2014 0.0297 0.0297 0.0212 0.0212 2,443 -0.01(-28.86%)
Dec 22, 2014 0.0236 0.0298 0.0220 0.0298 21,844 +0.01(+22.53%)
Dec 19, 2014 0.0227 0.0243 0.0220 0.0243 154,976 +0.00(+7.14%)
Dec 18, 2014 0.0221 0.0275 0.0221 0.0227 112,516 -0.00(-9.56%)
Dec 17, 2014 0.0251 0.0251 0.0251 0.0251 10,975 +0.00(+0.00%)
Dec 16, 2014 0.0251 0.0251 0.0251 0.0251 5,269 +0.00(+0.00%)
Dec 15, 2014 0.0251 0.0251 0.0250 0.0251 237,000 +0.00(+0.00%)
Dec 12, 2014 0.0251 0.0251 0.0251 0.0251 24,000 +0.00(+0.40%)
Dec 11, 2014 0.0300 0.0300 0.0250 0.0250 58,250 -0.00(-4.21%)
Dec 09, 2014 0.0261 0.0261 0.0261 0 +0.00(+2.15%)
Dec 08, 2014 0.0255 0.0255 0.0255 0.0255 10,000 -0.00(-9.40%)
Dec 05, 2014 0.0282 0.0282 0.0280 0.0282 97,272 -0.00(-6.00%)
Dec 04, 2014 0.0339 0.0339 0.0283 0.0300 240,117 -0.00(-8.31%)
Dec 03, 2014 0.0280 0.0349 0.0280 0.0327 120,071 +0.00(+16.86%)
Dec 02, 2014 0.0279 0.0280 0.0279 0.0280 42,893 +0.00(+1.82%)
Dec 01, 2014 0.0260 0.0275 0.0250 0.0275 81,300 +0.00(+15.06%)
Nov 28, 2014 0.0230 0.0239 0.0230 0.0239 239,380 -0.00(-8.43%)
Nov 26, 2014 0.0261 0.0261 0.0261 0 -0.00(-13.00%)
Nov 25, 2014 0.0300 0.0300 0.0300 0.0300 25,979 +0.00(+0.00%)
Nov 24, 2014 0.0300 0.0300 0.0263 0.0300 38,322 +0.00(+0.00%)
Nov 21, 2014 0.0293 0.0300 0.0293 0.0300 15,000 +0.00(+2.32%)
Nov 19, 2014 0.0293 0.0293 0.0293 68 -0.00(-2.27%)
Nov 18, 2014 0.0300 0.0300 0.0300 0.0300 151,700 +0.00(+12.78%)
Nov 17, 2014 0.0300 0.0266 0.0266 40,744 -0.00(-11.33%)
Nov 14, 2014 0.0300 0.0300 0.0290 0.0300 65,095 +0.00(+0.00%)
Nov 12, 2014 0.0300 0.0300 0.0300 0 +0.00(+3.09%)
Nov 11, 2014 0.0291 0.0291 0.0291 0.0291 16,522 -0.00(-0.34%)
Nov 10, 2014 0.0291 0.0310 0.0291 0.0292 58,361 -0.01(-16.33%)
Nov 06, 2014 0.0349 0.0349 0.0349 0 +0.01(+19.93%)
Nov 05, 2014 0.0291 0.0291 0.0291 0.0291 2,556 -0.00(-9.06%)
Nov 04, 2014 0.0300 0.0320 0.0300 0.0320 178,000 +0.00(+6.67%)
Nov 03, 2014 0.0320 0.0320 0.0291 0.0300 279,470 -0.00(-3.23%)
Oct 30, 2014 0.0310 0.0310 0.0310 0 -0.00(-2.82%)
Oct 29, 2014 0.0301 0.0319 0.0300 0.0319 172,548 +0.00(+5.98%)
Oct 28, 2014 0.0306 0.0306 0.0301 0.0301 107,228 -0.00(-13.75%)
Oct 27, 2014 0.0340 0.0349 0.0350 0.0349 4,800 -0.00(-0.29%)
Oct 23, 2014 0.0350 0.0350 0.0350 95 +0.00(+8.70%)
Oct 22, 2014 0.0340 0.0349 0.0322 0.0322 17,500 -0.00(-7.74%)
Oct 21, 2014 0.0349 0.0349 0.0349 0.0349 9,110 +0.00(+0.00%)
Oct 20, 2014 0.0305 0.0305 0.0305 0.0349 35,988 +0.00(+5.76%)
Oct 17, 2014 0.0310 0.0330 0.0310 0.0330 244,065 -0.00(-5.44%)
Oct 16, 2014 0.0349 0.0349 0.0349 0.0349 26,750 -0.00(-8.16%)
Oct 15, 2014 0.0350 0.0380 0.0330 0.0380 488,835 +0.00(+8.57%)
Oct 14, 2014 0.0350 0.0350 0.0350 0.0350 9,100 +0.00(+0.00%)
Oct 13, 2014 0.0301 0.0350 0.0301 0.0350 76,019 +0.00(+0.29%)
Oct 10, 2014 0.0350 0.0350 0.0301 0.0349 16,800 +0.00(+0.00%)
Oct 09, 2014 0.0302 0.0349 0.0302 0.0349 56,900 +0.00(+15.95%)
Oct 06, 2014 0.0301 0.0301 0.0301 0 -0.00(-0.33%)
Oct 03, 2014 0.0270 0.0355 0.0270 0.0302 2,397,295 -0.00(-13.71%)
Oct 02, 2014 0.0350 0.0370 0.0333 0.0350 375,652 +0.00(+0.00%)
Oct 01, 2014 0.0330 0.0350 0.0330 0.0350 96,055 +0.00(+4.17%)
Sep 30, 2014 0.0399 0.0399 0.0260 0.0336 1,270,873 +0.01(+29.73%)
Sep 29, 2014 0.0318 0.0318 0.0235 0.0259 396,172 -0.01(-25.57%)
Sep 26, 2014 0.0317 0.0348 0.0317 0.0348 100,000 +0.00(+10.48%)
Sep 25, 2014 0.0290 0.0315 0.0290 0.0315 25,000 +0.01(+25.50%)
Sep 24, 2014 0.0250 0.0251 0.0250 0.0251 20,498 -0.00(-13.75%)
Sep 23, 2014 0.0291 0.0291 0.0291 0.0291 10,000 -0.00(-3.00%)
Sep 22, 2014 0.0304 0.0311 0.0231 0.0300 905,850 -0.00(-8.54%)
Sep 19, 2014 0.0335 0.0349 0.0271 0.0328 339,202 -0.00(-1.20%)
Sep 18, 2014 0.0350 0.0350 0.0332 0.0332 13,500 -0.01(-14.87%)
Sep 17, 2014 0.0350 0.0390 0.0350 0.0390 59,000 +0.00(+11.43%)
Sep 16, 2014 0.0350 0.0350 0.0330 0.0350 179,100 -0.00(-9.09%)
Sep 15, 2014 0.0400 0.0400 0.0350 0.0385 630,446 -0.00(-1.53%)
Sep 12, 2014 0.0311 0.0400 0.0310 0.0391 675,798 +0.01(+25.72%)
Sep 11, 2014 0.0320 0.0320 0.0311 0.0311 45,000 -0.01(-20.26%)
Sep 10, 2014 0.0370 0.0399 0.0364 0.0390 284,962 +0.00(+0.00%)
Sep 09, 2014 0.0311 0.0390 0.0311 0.0390 210,000 +0.00(+3.17%)
Sep 08, 2014 0.0378 0.0378 0.0378 0.0378 25,000 +0.01(+15.95%)
Sep 05, 2014 0.0326 0.0326 0.0326 0.0326 20,000 -0.01(-16.20%)
Sep 04, 2014 0.0379 0.0390 0.0379 0.0389 253,496 -0.00(-0.26%)
Sep 03, 2014 0.0383 0.0390 0.0383 0.0390 61,090 +0.00(+11.43%)
Sep 02, 2014 0.0300 0.0390 0.0300 0.0350 211,955 +0.01(+40.00%)
Aug 29, 2014 0.0250 0.0250 0.0250 0 +0.00(+18.48%)
Aug 28, 2014 0.0211 0.0211 0.0211 0.0211 55,000 -0.00(-2.76%)
Aug 27, 2014 0.0217 0.0217 0.0217 0.0217 10,000 +0.00(+0.00%)
Aug 26, 2014 0.0217 0.0217 0.0217 0.0217 16,083 -0.00(-5.65%)
Aug 22, 2014 0.0230 0.0230 0.0230 0 +0.00(+8.49%)
Aug 20, 2014 0.0212 0.0212 0.0212 0 -0.01(-39.08%)
Aug 19, 2014 0.0390 0.0390 0.0202 0.0348 267,216 -0.00(-10.77%)
Aug 18, 2014 0.0252 0.0390 0.0250 0.0390 254,063 +0.01(+30.87%)
Aug 13, 2014 0.0298 0.0298 0.0298 0 +0.00(+9.96%)
Aug 12, 2014 0.0276 0.0300 0.0271 0.0271 26,000 -0.00(-9.67%)
Aug 11, 2014 0.0299 0.0300 0.0299 0.0300 238,233 +0.00(+0.00%)
Aug 06, 2014 0.0300 0.0300 0.0300 71 +0.00(+0.00%)
Aug 04, 2014 0.0300 0.0300 0.0300 0.0300 0 -0.00(-6.54%)
Aug 01, 2014 0.0374 0.0374 0.0321 0.0321 60,000 -0.00(-13.24%)
Jul 31, 2014 0.0375 0.0390 0.0370 0.0370 131,600 +0.01(+18.97%)
Jul 30, 2014 0.0320 0.0350 0.0311 0.0311 103,100 -0.00(-2.81%)
Jul 29, 2014 0.0320 0.0320 0.0320 0.0320 2,954 +0.00(+0.00%)
Jul 28, 2014 0.0311 0.0320 0.0311 0.0320 4,400 +0.00(+2.89%)
Jul 24, 2014 0.0311 0.0311 0.0311 0 -0.01(-20.05%)
Jul 23, 2014 0.0350 0.0389 0.0310 0.0389 111,166 +0.00(+0.00%)
Jul 22, 2014 0.0389 0.0389 0.0389 0.0389 8,000 +0.00(+10.83%)
Jul 21, 2014 0.0350 0.0357 0.0350 0.0351 18,000 -0.00(-9.77%)
Jul 18, 2014 0.0389 0.0389 0.0389 0.0389 5,000 +0.00(+0.00%)
Jul 17, 2014 0.0389 0.0389 0.0389 0.0389 6,275 -0.00(-0.26%)
Jul 16, 2014 0.0379 0.0390 0.0350 0.0390 58,135 +0.00(+2.90%)
Jul 15, 2014 0.0310 0.0379 0.0310 0.0379 14,200 +0.01(+22.26%)
Jul 14, 2014 0.0310 0.0310 0.0310 0.0310 6,000 +0.00(+0.00%)
Jul 10, 2014 0.0310 0.0310 0.0310 0 -0.01(-20.10%)
Jul 02, 2014 0.0388 0.0388 0.0388 0 +0.01(+29.33%)
Jun 30, 2014 0.0300 0.0300 0.0300 0 -0.01(-23.08%)
Jun 27, 2014 0.0390 0.0390 0.0390 0.0390 3,000 +0.00(+0.00%)
Jun 26, 2014 0.0390 0.0390 0.0390 0.0390 153 +0.01(+30.00%)
Jun 24, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 23, 2014 0.0311 0.0311 0.0300 0.0300 90,200 -0.01(-14.29%)
Jun 20, 2014 0.0351 0.0351 0.0350 0.0350 35,000 -0.00(-10.26%)
Jun 19, 2014 0.0390 0.0390 0.0390 0.0390 3,000 +0.00(+11.43%)
Jun 17, 2014 0.0350 0.0350 0.0350 95 +0.00(+0.00%)
Jun 13, 2014 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Jun 12, 2014 0.0390 0.0390 0.0390 0.0390 250,000 +0.00(+11.43%)
Jun 10, 2014 0.0350 0.0350 0.0350 0 -0.00(-4.37%)
Jun 06, 2014 0.0390 0.0390 0.0366 0.0366 31,425 -0.00(-6.15%)
Jun 05, 2014 0.0390 0.0390 0.0390 0.0390 3,846 +0.00(+0.00%)
Jun 04, 2014 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+0.00%)
Jun 03, 2014 0.0390 0.0390 0.0390 0.0390 2,400 +0.00(+11.43%)
Jun 02, 2014 0.0350 0.0350 0.0350 0.0350 8,500 -0.00(-10.26%)
May 30, 2014 0.0390 0.0390 0.0390 0.0390 4,000 +0.00(+11.43%)
May 28, 2014 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
May 22, 2014 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
May 20, 2014 0.0390 0.0390 0.0390 0.0390 0 -0.00(-6.02%)
May 16, 2014 0.0415 0.0415 0.0415 0 +0.00(+0.00%)
May 14, 2014 0.0415 0.0415 0.0415 0 +0.00(+0.00%)
May 13, 2014 0.0415 0.0415 0.0415 0.0415 1,063 -0.01(-17.00%)
May 12, 2014 0.0410 0.0500 0.0400 0.0500 147,878 +0.01(+15.74%)
May 08, 2014 0.0432 0.0432 0.0432 0 +0.00(+0.00%)
May 06, 2014 0.0432 0.0432 0.0432 0.0432 0 -0.01(-13.60%)
May 02, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.01(+15.74%)
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.