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 26, 2016 0.0170 0.0170 0.0170 0 +0.00(+2.41%)
Apr 22, 2016 0.0166 0.0166 0.0166 0 -0.00(-5.14%)
Apr 21, 2016 0.0189 0.0189 0.0175 0.0175 7,690 -0.00(-7.41%)
Apr 20, 2016 0.0112 0.0189 0.0112 0.0189 13,000 +0.00(+6.05%)
Apr 19, 2016 0.0189 0.0189 0.0178 0.0178 65,000 -0.00(-4.18%)
Apr 18, 2016 0.0180 0.0186 0.0180 0.0186 109,952 +0.00(+0.54%)
Apr 15, 2016 0.0190 0.0200 0.0185 0.0185 16,048 -0.00(-7.50%)
Apr 14, 2016 0.0195 0.0200 0.0195 0.0200 110,568 +0.00(+2.56%)
Apr 13, 2016 0.0192 0.0195 0.0192 0.0195 52,500 +0.00(+0.52%)
Apr 12, 2016 0.0200 0.0201 0.0181 0.0194 284,500 -0.00(-3.00%)
Apr 11, 2016 0.0175 0.0230 0.0175 0.0200 455,070 +0.00(+15.65%)
Apr 08, 2016 0.0173 0.0173 0.0173 0.0173 20,000 +0.00(+4.17%)
Apr 06, 2016 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Apr 05, 2016 0.0200 0.0200 0.0166 0.0166 118,804 +0.00(+0.00%)
Apr 04, 2016 0.0160 0.0166 0.0160 0.0166 15,000 +0.00(+3.75%)
Apr 01, 2016 0.0200 0.0200 0.0160 0.0160 70,121 +0.00(+0.00%)
Mar 31, 2016 0.0185 0.0185 0.0160 0.0160 31,645 -0.00(-18.78%)
Mar 30, 2016 0.0197 0.0197 0.0197 0.0197 4,400 +0.00(+0.00%)
Mar 29, 2016 0.0165 0.0197 0.0165 0.0197 1,807 -0.00(-1.50%)
Mar 28, 2016 0.0195 0.0200 0.0195 0.0200 30,095 +0.00(+11.11%)
Mar 24, 2016 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Mar 21, 2016 0.0180 0.0180 0.0180 0 +0.00(+6.96%)
Mar 18, 2016 0.0168 0.0168 0.0168 0.0168 9,683 -0.00(-6.51%)
Mar 16, 2016 0.0180 0.0180 0.0180 0 -0.00(-8.16%)
Mar 15, 2016 0.0196 0.0196 0.0196 0.0196 2,600 +0.00(+15.84%)
Mar 14, 2016 0.0160 0.0169 0.0160 0.0169 5,994 +0.00(+5.75%)
Mar 11, 2016 0.0160 0.0160 0.0160 0.0160 21,697 +0.00(+0.00%)
Mar 10, 2016 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+0.00%)
Mar 08, 2016 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Mar 07, 2016 0.0160 0.0160 0.0160 0.0160 5,000 -0.00(-20.00%)
Mar 04, 2016 0.0160 0.0200 0.0160 0.0200 6,178 +0.00(+25.00%)
Mar 03, 2016 0.0160 0.0160 0.0160 0.0160 10,000 -0.00(-7.51%)
Mar 02, 2016 0.0173 0.0173 0.0173 0.0173 569 +0.00(+0.00%)
Mar 01, 2016 0.0190 0.0190 0.0173 0.0173 53,261 -0.00(-8.95%)
Feb 29, 2016 0.0190 0.0190 0.0190 0.0190 190 +0.00(+0.00%)
Feb 24, 2016 0.0190 0.0190 0.0190 0 -0.00(-1.04%)
Feb 19, 2016 0.0192 0.0192 0.0192 0 -0.00(-0.52%)
Feb 17, 2016 0.0193 0.0193 0.0193 0 -0.00(-3.50%)
Feb 12, 2016 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Feb 10, 2016 0.0190 0.0190 0.0190 32 -0.00(-1.04%)
Feb 09, 2016 0.0200 0.0200 0.0190 0.0192 33,505 -0.00(-4.00%)
Feb 08, 2016 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+5.26%)
Feb 02, 2016 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Feb 01, 2016 0.0237 0.0237 0.0200 0.0200 274,000 -0.00(-15.61%)
Jan 29, 2016 0.0197 0.0237 0.0195 0.0237 236,245 +0.00(+21.54%)
Jan 28, 2016 0.0200 0.0200 0.0195 0.0195 25,223 -0.00(-2.50%)
Jan 27, 2016 0.0200 0.0200 0.0200 0.0200 97,377 -0.00(-9.09%)
Jan 26, 2016 0.0200 0.0220 0.0200 0.0220 106,025 +0.00(+5.26%)
Jan 25, 2016 0.0209 0.0209 0.0209 0.0209 1,700 +0.00(+4.50%)
Jan 21, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 20, 2016 0.0190 0.0200 0.0185 0.0200 287,313 +0.00(+0.50%)
Jan 19, 2016 0.0200 0.0200 0.0184 0.0199 40,561 -0.00(-14.22%)
Jan 15, 2016 0.0232 0.0232 0.0232 0 +0.00(+24.73%)
Jan 14, 2016 0.0186 0.0186 0.0186 0.0186 1,287 -0.00(-2.62%)
Jan 12, 2016 0.0191 0.0191 0.0191 0 -0.00(-2.55%)
Jan 08, 2016 0.0196 0.0196 0.0196 0 +0.00(+3.16%)
Jan 07, 2016 0.0185 0.0190 0.0185 0.0190 120,137 +0.00(+2.70%)
Jan 06, 2016 0.0196 0.0196 0.0185 0.0185 14,505 -0.00(-7.50%)
Jan 05, 2016 0.0200 0.0200 0.0200 0.0200 140,017 +0.00(+0.00%)
Jan 04, 2016 0.0201 0.0201 0.0200 0.0200 17,514 +0.00(+11.11%)
Dec 31, 2015 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Dec 30, 2015 0.0185 0.0185 0.0170 0.0170 20,225 -0.00(-6.59%)
Dec 29, 2015 0.0182 0.0182 0.0182 0.0182 100,082 +0.00(+0.55%)
Dec 24, 2015 0.0181 0.0181 0.0181 0 +0.00(+0.56%)
Dec 23, 2015 0.0180 0.0180 0.0180 0.0180 100,000 -0.00(-2.70%)
Dec 22, 2015 0.0183 0.0185 0.0183 0.0185 135,914 +0.00(+2.78%)
Dec 21, 2015 0.0200 0.0200 0.0180 0.0180 304,000 -0.00(-10.00%)
Dec 18, 2015 0.0180 0.0240 0.0166 0.0200 201,053 +0.00(+29.03%)
Dec 17, 2015 0.0155 0.0155 0.0155 0.0155 2,021 -0.00(-13.89%)
Dec 16, 2015 0.0185 0.0185 0.0180 0.0180 103,000 -0.00(-3.23%)
Dec 15, 2015 0.0200 0.0240 0.0182 0.0186 145,596 -0.00(-2.11%)
Dec 14, 2015 0.0199 0.0200 0.0161 0.0190 453,315 -0.00(-5.00%)
Dec 11, 2015 0.0199 0.0200 0.0199 0.0200 143,000 +0.00(+15.61%)
Dec 10, 2015 0.0170 0.0173 0.0121 0.0173 442,443 -0.00(-13.50%)
Dec 09, 2015 0.0180 0.0200 0.0180 0.0200 234,390 +0.00(+25.00%)
Dec 08, 2015 0.0140 0.0160 0.0140 0.0160 77,964 +0.00(+3.23%)
Dec 03, 2015 0.0155 0.0155 0.0155 47 +0.00(+0.00%)
Dec 02, 2015 0.0180 0.0190 0.0135 0.0155 220,066 -0.00(-6.06%)
Dec 01, 2015 0.0125 0.0165 0.0124 0.0165 229,309 +0.00(+36.36%)
Nov 30, 2015 0.0130 0.0140 0.0120 0.0121 400,479 -0.00(-13.57%)
Nov 27, 2015 0.0142 0.0158 0.0120 0.0140 485,503 -0.00(-24.32%)
Nov 25, 2015 0.0185 0.0185 0.0185 0 -0.00(-1.60%)
Nov 23, 2015 0.0188 0.0188 0.0188 0 +0.00(+4.44%)
Nov 20, 2015 0.0187 0.0187 0.0180 0.0180 103,796 -0.00(-4.26%)
Nov 19, 2015 0.0188 0.0190 0.0188 0.0188 39,905 +0.00(+0.00%)
Nov 18, 2015 0.0188 0.0188 0.0188 0.0188 600 +0.00(+1.62%)
Nov 17, 2015 0.0185 0.0185 0.0185 0.0185 10,000 +0.00(+8.82%)
Nov 16, 2015 0.0180 0.0180 0.0170 0.0170 199,510 +0.01(+53.15%)
Nov 12, 2015 0.0111 0.0111 0.0111 0 -0.01(-38.67%)
Nov 11, 2015 0.0185 0.0185 0.0181 0.0181 10,000 +0.00(+0.00%)
Nov 10, 2015 0.0185 0.0200 0.0181 0.0181 227,215 -0.00(-2.16%)
Nov 09, 2015 0.0200 0.0200 0.0180 0.0185 250,000 -0.01(-21.28%)
Nov 06, 2015 0.0200 0.0239 0.0200 0.0235 220,000 +0.01(+55.63%)
Nov 03, 2015 0.0151 0.0151 0.0151 0 -0.00(-24.50%)
Nov 02, 2015 0.0170 0.0200 0.0170 0.0200 41,200 +0.01(+41.84%)
Oct 30, 2015 0.0141 0.0141 0.0141 0.0141 40,000 +0.00(+0.00%)
Oct 28, 2015 0.0141 0.0141 0.0141 0 -0.01(-29.50%)
Oct 27, 2015 0.0200 0.0200 0.0200 0.0200 333,005 -0.00(-16.67%)
Oct 26, 2015 0.0160 0.0240 0.0160 0.0240 141,500 +0.00(+20.00%)
Oct 23, 2015 0.0112 0.0200 0.0112 0.0200 406,000 +0.01(+78.57%)
Oct 21, 2015 0.0112 0.0112 0.0112 95 -0.00(-2.61%)
Oct 19, 2015 0.0115 0.0115 0.0115 0 -0.00(-11.54%)
Oct 16, 2015 0.0130 0.0130 0.0111 0.0130 56,279 +0.00(+0.00%)
Oct 15, 2015 0.0111 0.0150 0.0111 0.0130 508,469 -0.00(-18.75%)
Oct 13, 2015 0.0160 0.0160 0.0160 0 +0.00(+5.96%)
Oct 12, 2015 0.0180 0.0180 0.0151 0.0151 31,000 -0.00(-11.18%)
Oct 09, 2015 0.0141 0.0170 0.0140 0.0170 302,000 +0.00(+13.33%)
Oct 08, 2015 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Oct 07, 2015 0.0150 0.0150 0.0150 0.0150 79,000 -0.00(-0.99%)
Oct 06, 2015 0.0150 0.0152 0.0150 0.0152 110,000 +0.00(+8.21%)
Oct 05, 2015 0.0140 0.0140 0.0140 0.0140 49,000 +0.00(+0.00%)
Oct 02, 2015 0.0140 0.0140 0.0140 0.0140 110,000 +0.00(+0.00%)
Oct 01, 2015 0.0140 0.0140 0.0140 0.0140 1,900 +0.00(+16.67%)
Sep 30, 2015 0.0120 0.0120 0.0120 0.0120 20,000 +0.00(+0.00%)
Sep 28, 2015 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
Sep 25, 2015 0.0130 0.0130 0.0130 0.0130 51,000 +0.00(+0.00%)
Sep 24, 2015 0.0110 0.0130 0.0110 0.0130 31,744 +0.00(+0.00%)
Sep 22, 2015 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Sep 21, 2015 0.0111 0.0130 0.0110 0.0130 255,276 +0.00(+0.00%)
Sep 18, 2015 0.0130 0.0130 0.0120 0.0130 430,010 +0.00(+0.00%)
Sep 17, 2015 0.0160 0.0160 0.0130 0.0130 610,207 -0.00(-18.75%)
Sep 16, 2015 0.0160 0.0160 0.0160 0.0160 40,000 +0.00(+0.00%)
Sep 14, 2015 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Sep 11, 2015 0.0180 0.0180 0.0160 0.0160 200,000 -0.00(-5.88%)
Sep 04, 2015 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Aug 31, 2015 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Aug 28, 2015 0.0190 0.0190 0.0190 0.0190 285 +0.00(+0.00%)
Aug 27, 2015 0.0190 0.0190 0.0190 0.0190 1,025 +0.00(+0.00%)
Aug 26, 2015 0.0190 0.0190 0.0190 0.0190 5,000 -0.00(-2.56%)
Aug 24, 2015 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Aug 20, 2015 0.0195 0.0195 0.0195 0 -0.00(-2.50%)
Aug 19, 2015 0.0200 0.0200 0.0200 0.0200 840,000 +0.00(+0.00%)
Aug 18, 2015 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Aug 17, 2015 0.0200 0.0210 0.0190 0.0200 602,378 +0.00(+0.00%)
Aug 14, 2015 0.0240 0.0240 0.0200 0.0200 764,428 -0.00(-4.76%)
Aug 12, 2015 0.0210 0.0210 0.0210 0 +0.00(+10.53%)
Aug 11, 2015 0.0190 0.0190 0.0190 0.0190 20,000 -0.00(-0.52%)
Aug 10, 2015 0.0240 0.0240 0.0191 0.0191 10,142 -0.00(-20.42%)
Aug 07, 2015 0.0200 0.0240 0.0200 0.0240 5,084 +0.00(+20.00%)
Jul 30, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 27, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 24, 2015 0.0195 0.0200 0.0195 0.0200 7,615 +0.00(+0.00%)
Jul 22, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 21, 2015 0.0200 0.0200 0.0200 0.0200 2,500 -0.00(-13.04%)
Jul 20, 2015 0.0220 0.0230 0.0220 0.0230 29,244 +0.00(+4.55%)
Jul 17, 2015 0.0220 0.0220 0.0220 0.0220 87,600 +0.00(+10.00%)
Jul 15, 2015 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Jul 13, 2015 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jul 10, 2015 0.0230 0.0230 0.0230 0.0230 10,497 +0.00(+0.00%)
Jul 09, 2015 0.0230 0.0230 0.0230 0.0230 4,500 -0.00(-3.77%)
Jul 07, 2015 0.0239 0.0239 0.0239 0 +0.00(+13.81%)
Jul 01, 2015 0.0210 0.0210 0.0210 0 +0.00(+3.45%)
Jun 30, 2015 0.0204 0.0204 0.0203 0.0203 95,800 +0.00(+0.00%)
Jun 24, 2015 0.0203 0.0203 0.0203 0 -0.00(-7.73%)
Jun 23, 2015 0.0220 0.0220 0.0220 0.0220 21,744 -0.00(-3.93%)
Jun 18, 2015 0.0229 0.0229 0.0229 0 -0.00(-0.43%)
Jun 17, 2015 0.0230 0.0230 0.0230 0.0230 29,601 +0.00(+0.00%)
Jun 16, 2015 0.0230 0.0230 0.0230 0.0230 7,166 +0.00(+0.00%)
Jun 15, 2015 0.0230 0.0230 0.0230 0.0230 18,000 +0.00(+0.00%)
Jun 10, 2015 0.0230 0.0230 0.0230 0 -0.00(-4.17%)
Jun 09, 2015 0.0240 0.0240 0.0240 0.0240 17,399 +0.00(+9.09%)
Jun 05, 2015 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jun 04, 2015 0.0220 0.0220 0.0220 0.0220 100 -0.00(-9.09%)
Jun 03, 2015 0.0220 0.0242 0.0220 0.0242 38,000 +0.00(+10.50%)
Jun 02, 2015 0.0223 0.0223 0.0210 0.0219 55,000 -0.00(-0.45%)
May 29, 2015 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
May 27, 2015 0.0220 0.0220 0.0220 0 -0.00(-10.20%)
May 26, 2015 0.0250 0.0250 0.0245 0.0245 15,132 -0.00(-2.00%)
May 22, 2015 0.0250 0.0250 0.0250 0 +0.00(+2.04%)
May 21, 2015 0.0245 0.0245 0.0245 0.0245 10,095 -0.00(-2.00%)
May 20, 2015 0.0260 0.0260 0.0241 0.0250 180,868 -0.00(-10.71%)
May 19, 2015 0.0250 0.0300 0.0250 0.0280 615,492 +0.00(+12.00%)
May 18, 2015 0.0250 0.0250 0.0250 0.0250 19,700 +0.00(+2.04%)
May 15, 2015 0.0245 0.0245 0.0245 0.0245 5,000 +0.00(+1.24%)
May 14, 2015 0.0250 0.0250 0.0242 0.0242 53,500 -0.00(-3.20%)
May 13, 2015 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+3.73%)
May 12, 2015 0.0241 0.0242 0.0241 0.0241 128,990 +0.00(+0.42%)
May 11, 2015 0.0241 0.0241 0.0240 0.0240 30,000 +0.00(+0.00%)
May 08, 2015 0.0240 0.0240 0.0240 0.0240 85,000 +0.00(+4.35%)
May 06, 2015 0.0230 0.0230 0.0230 0 -0.00(-4.17%)
May 04, 2015 0.0240 0.0240 0.0240 0 +0.00(+2.13%)
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.