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 28, 2017 0.0220 0.0220 0.0220 0.0220 10,485 -0.00(-13.99%)
Apr 26, 2017 0.0256 0.0256 0.0256 0 +0.00(+0.31%)
Apr 24, 2017 0.0255 0.0255 0.0255 0 +0.00(+6.25%)
Apr 21, 2017 0.0240 0.0275 0.0211 0.0240 471,047 +0.00(+0.42%)
Apr 20, 2017 0.0215 0.0239 0.0200 0.0239 115,150 +0.00(+16.59%)
Apr 18, 2017 0.0205 0.0205 0.0205 0 -0.00(-4.65%)
Apr 13, 2017 0.0215 0.0215 0.0215 0 +0.00(+0.00%)
Apr 12, 2017 0.0228 0.0234 0.0196 0.0215 456,000 -0.00(-4.44%)
Apr 11, 2017 0.0210 0.0234 0.0210 0.0225 287,100 +0.00(+4.65%)
Apr 07, 2017 0.0215 0.0215 0.0215 0 -0.00(-14.00%)
Apr 06, 2017 0.0250 0.0250 0.0250 0.0250 59,900 -0.00(-4.21%)
Apr 05, 2017 0.0251 0.0261 0.0250 0.0261 211,293 +0.00(+1.16%)
Apr 04, 2017 0.0150 0.0300 0.0150 0.0258 108,313 +0.00(+0.39%)
Apr 03, 2017 0.0256 0.0257 0.0240 0.0257 330,500 +0.00(+2.80%)
Mar 31, 2017 0.0257 0.0257 0.0250 0.0250 30,000 +0.00(+0.00%)
Mar 30, 2017 0.0247 0.0257 0.0247 0.0250 288,213 +0.00(+8.70%)
Mar 29, 2017 0.0165 0.0250 0.0165 0.0230 1,003,536 +0.00(+6.98%)
Mar 28, 2017 0.0200 0.0215 0.0200 0.0215 259,200 +0.00(+7.50%)
Mar 27, 2017 0.0190 0.0200 0.0190 0.0200 111,200 +0.00(+0.00%)
Mar 24, 2017 0.0190 0.0200 0.0190 0.0200 64,850 +0.00(+6.95%)
Mar 23, 2017 0.0190 0.0190 0.0187 0.0187 182,070 -0.00(-1.58%)
Mar 22, 2017 0.0190 0.0190 0.0189 0.0190 234,471 +0.00(+0.00%)
Mar 21, 2017 0.0200 0.0200 0.0190 0.0190 51,255 -0.00(-5.00%)
Mar 20, 2017 0.0200 0.0201 0.0200 0.0200 79,311 +0.00(+0.00%)
Mar 17, 2017 0.0200 0.0200 0.0200 0.0200 42,241 +0.00(+0.00%)
Mar 16, 2017 0.0200 0.0200 0.0200 0.0200 49,969 +0.00(+5.26%)
Mar 15, 2017 0.0190 0.0190 0.0190 0.0190 45,555 -0.00(-6.86%)
Mar 14, 2017 0.0191 0.0204 0.0191 0.0204 5,262 +0.00(+2.00%)
Mar 10, 2017 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Mar 09, 2017 0.0215 0.0215 0.0200 0.0201 15,898 +0.00(+0.50%)
Mar 08, 2017 0.0185 0.0200 0.0185 0.0200 107,300 +0.00(+5.26%)
Mar 07, 2017 0.0200 0.0200 0.0190 0.0190 22,700 -0.00(-9.09%)
Mar 06, 2017 0.0200 0.0210 0.0200 0.0209 225,000 -0.00(-1.21%)
Mar 03, 2017 0.0186 0.0215 0.0186 0.0212 52,880 +0.00(+5.77%)
Mar 02, 2017 0.0230 0.0238 0.0200 0.0200 473,709 -0.00(-12.79%)
Mar 01, 2017 0.0229 0.0229 0.0229 0.0229 3,000 -0.00(-0.53%)
Feb 28, 2017 0.0189 0.0240 0.0189 0.0231 30,115 -0.00(-10.98%)
Feb 27, 2017 0.0230 0.0260 0.0220 0.0259 62,468 +0.00(+17.73%)
Feb 24, 2017 0.0170 0.0250 0.0170 0.0220 66,895 +0.00(+0.46%)
Feb 23, 2017 0.0219 0.0219 0.0219 0.0219 100 +0.00(+10.38%)
Feb 22, 2017 0.0202 0.0202 0.0198 0.0198 25,000 -0.00(-9.41%)
Feb 21, 2017 0.0219 0.0219 0.0219 0.0219 500 +0.00(+1.67%)
Feb 17, 2017 0.0215 0.0215 0.0215 0 -0.00(-2.09%)
Feb 16, 2017 0.0218 0.0220 0.0218 0.0220 74,846 +0.00(+0.46%)
Feb 15, 2017 0.0219 0.0219 0.0200 0.0219 32,957 +0.00(+0.00%)
Feb 13, 2017 0.0219 0.0219 0.0219 0 +0.00(+0.00%)
Feb 10, 2017 0.0210 0.0219 0.0210 0.0219 10,500 +0.00(+12.31%)
Feb 09, 2017 0.0191 0.0215 0.0190 0.0195 207,000 -0.00(-2.50%)
Feb 07, 2017 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Feb 06, 2017 0.0210 0.0210 0.0210 0.0210 49,814 +0.00(+0.00%)
Feb 02, 2017 0.0210 0.0210 0.0210 0 -0.00(-8.30%)
Feb 01, 2017 0.0195 0.0229 0.0195 0.0229 5,166 -0.00(-0.43%)
Jan 31, 2017 0.0245 0.0299 0.0209 0.0230 120,000 +0.00(+15.00%)
Jan 30, 2017 0.0191 0.0200 0.0190 0.0200 58,800 -0.00(-1.74%)
Jan 27, 2017 0.0230 0.0230 0.0191 0.0204 344,496 -0.00(-11.50%)
Jan 26, 2017 0.0200 0.0230 0.0200 0.0230 79,915 +0.00(+15.00%)
Jan 25, 2017 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jan 24, 2017 0.0201 0.0201 0.0200 0.0200 329,000 +0.00(+0.00%)
Jan 23, 2017 0.0230 0.0230 0.0200 0.0200 75,000 -0.00(-9.09%)
Jan 19, 2017 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jan 18, 2017 0.0220 0.0220 0.0220 0.0220 26,000 +0.00(+0.00%)
Jan 17, 2017 0.0280 0.0280 0.0220 0.0220 45,143 +0.00(+0.00%)
Jan 13, 2017 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
Jan 12, 2017 0.0220 0.0245 0.0201 0.0240 164,223 +0.00(+19.40%)
Jan 11, 2017 0.0235 0.0289 0.0200 0.0201 77,936 +0.00(+0.50%)
Jan 10, 2017 0.0330 0.0360 0.0180 0.0200 1,097,419 -0.02(-45.80%)
Jan 09, 2017 0.0390 0.0390 0.0281 0.0369 369,687 +0.00(+11.82%)
Jan 06, 2017 0.0275 0.0380 0.0262 0.0330 254,232 +0.01(+20.44%)
Jan 05, 2017 0.0274 0.0274 0.0274 0.0274 9,000 +0.00(+9.60%)
Jan 04, 2017 0.0230 0.0275 0.0230 0.0250 267,531 +0.00(+8.70%)
Jan 03, 2017 0.0206 0.0230 0.0200 0.0230 413,263 +0.00(+12.40%)
Dec 30, 2016 0.0205 0.0205 0.0205 0 +0.00(+0.80%)
Dec 29, 2016 0.0203 0.0203 0.0203 0.0203 122 +0.00(+1.50%)
Dec 28, 2016 0.0200 0.0201 0.0200 0.0200 169,592 +0.00(+0.00%)
Dec 27, 2016 0.0200 0.0200 0.0185 0.0200 160,000 +0.00(+11.11%)
Dec 23, 2016 0.0180 0.0180 0.0180 0 -0.00(-12.62%)
Dec 22, 2016 0.0206 0.0206 0.0200 0.0206 51,340 +0.00(+0.00%)
Dec 21, 2016 0.0202 0.0206 0.0202 0.0206 32,000 +0.00(+2.29%)
Dec 20, 2016 0.0205 0.0206 0.0200 0.0201 52,092 -0.00(-2.24%)
Dec 19, 2016 0.0191 0.0240 0.0170 0.0206 519,739 +0.00(+5.64%)
Dec 16, 2016 0.0160 0.0195 0.0160 0.0195 47,384 +0.00(+34.48%)
Dec 15, 2016 0.0142 0.0146 0.0142 0.0145 27,500 -0.00(-3.33%)
Dec 14, 2016 0.0160 0.0160 0.0150 0.0150 37,800 -0.00(-6.25%)
Dec 13, 2016 0.0173 0.0195 0.0145 0.0160 502,576 -0.00(-4.19%)
Dec 12, 2016 0.0189 0.0200 0.0150 0.0167 819,364 -0.00(-15.66%)
Dec 09, 2016 0.0182 0.0200 0.0150 0.0198 462,961 +0.00(+32.00%)
Dec 08, 2016 0.0150 0.0180 0.0140 0.0150 388,500 +0.00(+2.04%)
Dec 07, 2016 0.0185 0.0285 0.0143 0.0147 1,566,588 -0.00(-10.91%)
Dec 06, 2016 0.0200 0.0250 0.0150 0.0165 2,288,126 -0.00(-9.34%)
Dec 05, 2016 0.0186 0.0250 0.0182 0.0182 1,503,425 +0.00(+3.41%)
Dec 02, 2016 0.0400 0.0400 0.0150 0.0176 2,382,250 -0.03(-64.80%)
Dec 01, 2016 0.0119 0.0800 0.0119 0.0500 2,005,520 +0.04(+400.00%)
Nov 30, 2016 0.0100 0.0100 0.0100 0.0100 475 +0.00(+0.00%)
Nov 29, 2016 0.0109 0.0109 0.0100 0.0100 20,000 +0.00(+0.00%)
Nov 28, 2016 0.0104 0.0104 0.0100 0.0100 11,637 -0.00(-15.97%)
Nov 25, 2016 0.0119 0.0119 0.0119 0.0119 10,000 +0.00(+19.00%)
Nov 23, 2016 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Nov 22, 2016 0.0090 0.0090 0.0090 0.0090 5,500 +0.00(+0.00%)
Nov 15, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 14, 2016 0.0087 0.0090 0.0087 0.0090 11,400 +0.00(+12.50%)
Nov 11, 2016 0.0092 0.0092 0.0080 0.0080 22,500 -0.00(-12.09%)
Nov 10, 2016 0.0091 0.0091 0.0091 0.0091 14,200 -0.00(-9.00%)
Nov 09, 2016 0.0101 0.0101 0.0100 0.0100 20,000 -0.00(-16.67%)
Nov 07, 2016 0.0120 0.0120 0.0120 0 +0.00(+17.65%)
Nov 04, 2016 0.0118 0.0118 0.0102 0.0102 130,700 -0.00(-14.29%)
Nov 01, 2016 0.0119 0.0119 0.0119 0 -0.00(-0.83%)
Oct 31, 2016 0.0115 0.0120 0.0115 0.0120 36,800 -0.00(-7.69%)
Oct 28, 2016 0.0135 0.0135 0.0130 0.0130 12,000 +0.00(+0.00%)
Oct 26, 2016 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Oct 25, 2016 0.0130 0.0130 0.0120 0.0120 25,501 -0.00(-7.69%)
Oct 21, 2016 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 18, 2016 0.0130 0.0130 0.0130 0 -0.00(-18.75%)
Oct 17, 2016 0.0160 0.0160 0.0160 0.0160 700 +0.00(+10.34%)
Oct 14, 2016 0.0145 0.0145 0.0145 0.0145 285 -0.00(-0.68%)
Oct 13, 2016 0.0145 0.0146 0.0145 0.0146 10,095 +0.00(+0.69%)
Oct 10, 2016 0.0145 0.0145 0.0145 0 -0.00(-0.68%)
Oct 07, 2016 0.0145 0.0146 0.0145 0.0146 4,000 +0.00(+0.00%)
Oct 04, 2016 0.0146 0.0146 0.0146 0 +0.00(+0.00%)
Oct 03, 2016 0.0146 0.0146 0.0146 0.0146 20,000 +0.00(+0.00%)
Sep 30, 2016 0.0146 0.0146 0.0146 0.0146 0 +0.00(+0.00%)
Sep 29, 2016 0.0146 0.0146 0.0146 0.0146 100,000 -0.00(-8.75%)
Sep 28, 2016 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Sep 27, 2016 0.0155 0.0160 0.0150 0.0160 242,395 +0.00(+3.23%)
Sep 26, 2016 0.0155 0.0160 0.0155 0.0155 24,000 -0.00(-3.13%)
Sep 23, 2016 0.0154 0.0160 0.0154 0.0160 62,400 +0.00(+7.38%)
Sep 22, 2016 0.0116 0.0149 0.0116 0.0149 72,325 +0.00(+6.43%)
Sep 20, 2016 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Sep 19, 2016 0.0150 0.0150 0.0149 0.0150 17,000 -0.00(-3.23%)
Sep 16, 2016 0.0141 0.0155 0.0140 0.0155 61,694 +0.00(+0.65%)
Sep 14, 2016 0.0154 0.0154 0.0154 0 +0.00(+3.18%)
Sep 07, 2016 0.0149 0.0149 0.0149 0 -0.00(-3.71%)
Sep 06, 2016 0.0155 0.0155 0.0155 0.0155 5,000 +0.00(+14.81%)
Aug 29, 2016 0.0135 0.0135 0.0135 0 +0.00(+17.39%)
Aug 26, 2016 0.0140 0.0140 0.0115 0.0115 25,000 -0.00(-23.33%)
Aug 24, 2016 0.0150 0.0150 0.0150 0 -0.00(-2.60%)
Aug 23, 2016 0.0150 0.0155 0.0150 0.0154 39,860 -0.00(-0.65%)
Aug 22, 2016 0.0154 0.0155 0.0154 0.0155 16,800 +0.00(+0.65%)
Aug 19, 2016 0.0140 0.0154 0.0140 0.0154 10,500 -0.00(-0.65%)
Aug 18, 2016 0.0150 0.0155 0.0150 0.0155 180,000 +0.00(+0.00%)
Aug 17, 2016 0.0155 0.0155 0.0155 0.0155 10,000 +0.00(+1.77%)
Aug 15, 2016 0.0152 0.0152 0.0152 0 +0.00(+1.53%)
Aug 12, 2016 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Aug 10, 2016 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Aug 09, 2016 0.0155 0.0170 0.0155 0.0170 11,192 -0.00(-12.82%)
Aug 08, 2016 0.0150 0.0199 0.0150 0.0195 326,367 +0.00(+14.71%)
Aug 05, 2016 0.0115 0.0170 0.0115 0.0170 64,488 +0.00(+12.58%)
Aug 04, 2016 0.0151 0.0151 0.0151 0.0151 190 -0.00(-16.11%)
Aug 02, 2016 0.0180 0.0180 0.0180 0 +0.00(+12.50%)
Jul 29, 2016 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Jul 28, 2016 0.0141 0.0150 0.0140 0.0150 4,612 +0.00(+7.14%)
Jul 27, 2016 0.0135 0.0140 0.0135 0.0140 10,724 +0.00(+12.54%)
Jul 25, 2016 0.0124 0.0124 0.0124 0 -0.00(-16.51%)
Jul 22, 2016 0.0150 0.0150 0.0149 0.0149 8,270 -0.00(-0.67%)
Jul 21, 2016 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.67%)
Jul 20, 2016 0.0150 0.0150 0.0130 0.0149 135,000 +0.00(+13.74%)
Jul 18, 2016 0.0131 0.0131 0.0131 20 -0.00(-27.22%)
Jul 15, 2016 0.0190 0.0190 0.0180 0.0180 14,500 +0.00(+2.86%)
Jul 14, 2016 0.0130 0.0175 0.0130 0.0175 198,100 +0.00(+34.62%)
Jul 13, 2016 0.0131 0.0131 0.0130 0.0130 30,000 -0.00(-25.29%)
Jul 11, 2016 0.0174 0.0174 0.0174 0 +0.00(+15.23%)
Jul 01, 2016 0.0151 0.0151 0.0151 0 -0.00(-5.62%)
Jun 27, 2016 0.0160 0.0160 0.0160 0 -0.00(-3.03%)
Jun 24, 2016 0.0165 0.0165 0.0165 0.0165 46,250 +0.00(+3.13%)
Jun 23, 2016 0.0160 0.0160 0.0160 0.0160 10,000 -0.00(-5.88%)
Jun 22, 2016 0.0170 0.0170 0.0170 0.0170 50,000 -0.00(-10.53%)
Jun 20, 2016 0.0190 0.0190 0.0190 0 +0.00(+5.56%)
Jun 14, 2016 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Jun 10, 2016 0.0170 0.0170 0.0170 0 -0.00(-4.46%)
Jun 09, 2016 0.0178 0.0178 0.0178 0.0178 10,000 -0.00(-1.15%)
Jun 08, 2016 0.0180 0.0180 0.0180 0.0180 880 +0.00(+5.88%)
Jun 07, 2016 0.0173 0.0173 0.0170 0.0170 15,190 -0.00(-6.36%)
Jun 06, 2016 0.0182 0.0182 0.0182 0.0182 11,000 +0.00(+4.94%)
Jun 03, 2016 0.0180 0.0180 0.0173 0.0173 30,500 -0.00(-1.37%)
Jun 02, 2016 0.0179 0.0180 0.0175 0.0175 35,286 -0.00(-2.56%)
Jun 01, 2016 0.0160 0.0180 0.0151 0.0180 279,444 +0.00(+0.00%)
May 31, 2016 0.0180 0.0180 0.0180 0.0180 9,125 +0.00(+19.21%)
May 26, 2016 0.0151 0.0151 0.0151 0 -0.00(-15.64%)
May 25, 2016 0.0180 0.0180 0.0179 0.0179 7,500 -0.00(-0.56%)
May 23, 2016 0.0180 0.0180 0.0180 0 +0.00(+18.42%)
May 20, 2016 0.0151 0.0152 0.0151 0.0152 1,000 -0.00(-15.56%)
May 17, 2016 0.0180 0.0180 0.0180 0 +0.00(+19.21%)
May 13, 2016 0.0151 0.0151 0.0151 0 -0.00(-8.26%)
May 12, 2016 0.0164 0.0165 0.0164 0.0165 11,000 -0.00(-3.18%)
May 11, 2016 0.0170 0.0170 0.0170 0.0170 25,000 -0.00(-2.86%)
May 10, 2016 0.0151 0.0175 0.0151 0.0175 44,265 +0.00(+10.99%)
May 04, 2016 0.0158 0.0158 0.0158 0 -0.00(-12.89%)
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.