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, 2023 0.0077 0.0077 0.0060 0.0067 186,500 -0.00(-18.29%)
Apr 27, 2023 0.0074 0.0082 0.0065 0.0082 143,574 +0.00(+17.14%)
Apr 26, 2023 0.0070 0.0070 0.0070 0.0070 80,000 +0.00(+7.69%)
Apr 25, 2023 0.0065 0.0065 0.0065 0.0065 20,000 -0.00(-7.14%)
Apr 24, 2023 0.0070 0.0070 0.0070 0.0070 61,857 +0.00(+0.00%)
Apr 21, 2023 0.0070 0.0070 0.0060 0.0070 86,500 +0.00(+0.00%)
Apr 20, 2023 0.0080 0.0080 0.0070 0.0070 40,500 +0.00(+16.67%)
Apr 19, 2023 0.0067 0.0067 0.0060 0.0060 175,200 -0.00(-25.93%)
Apr 18, 2023 0.0090 0.0095 0.0081 0.0081 353,724 +0.00(+9.46%)
Apr 17, 2023 0.0078 0.0099 0.0065 0.0074 511,985 +0.00(+13.85%)
Apr 14, 2023 0.0081 0.0096 0.0065 0.0065 268,713 -0.00(-34.34%)
Apr 13, 2023 0.0100 0.0105 0.0094 0.0099 216,790 -0.00(-1.00%)
Apr 12, 2023 0.0190 0.0200 0.0090 0.0100 1,971,063 -0.01(-50.00%)
Apr 11, 2023 0.0229 0.0229 0.0175 0.0200 483,303 -0.01(-31.51%)
Apr 06, 2023 0.0292 16 +0.00(+16.80%)
Apr 05, 2023 0.0250 0.0250 0.0250 0.0250 80,500 +0.00(+0.00%)
Apr 04, 2023 0.0261 0.0275 0.0250 0.0250 250,633 -0.00(-16.67%)
Apr 03, 2023 0.0246 0.0300 0.0246 0.0300 16,000 +0.00(+0.00%)
Mar 31, 2023 0.0246 0.0300 0.0246 0.0300 30,000 +0.01(+36.36%)
Mar 29, 2023 0.0220 0 -0.00(-15.06%)
Mar 27, 2023 0.0259 0 -0.00(-8.48%)
Mar 24, 2023 0.0283 0.0283 0.0283 0.0283 950 +0.00(+0.00%)
Mar 23, 2023 0.0235 0.0283 0.0235 0.0283 7,385 +0.00(+0.00%)
Mar 21, 2023 0.0283 1 +0.00(+8.85%)
Mar 20, 2023 0.0260 0.0260 0.0260 0.0260 8,033 -0.00(-14.19%)
Mar 17, 2023 0.0260 0.0303 0.0260 0.0303 10,600 +0.00(+16.54%)
Mar 16, 2023 0.0262 0.0262 0.0260 0.0260 20,000 -0.00(-8.13%)
Mar 14, 2023 0.0283 0 -0.01(-18.91%)
Mar 13, 2023 0.0345 0.0349 0.0305 0.0349 60,968 +0.00(+0.00%)
Mar 10, 2023 0.0305 0.0349 0.0300 0.0349 40,000 +0.00(+0.00%)
Mar 09, 2023 0.0305 0.0349 0.0305 0.0349 6,500 +0.00(+0.87%)
Mar 08, 2023 0.0225 0.0350 0.0225 0.0346 209,190 +0.01(+53.78%)
Mar 07, 2023 0.0225 0.0225 0.0225 0.0225 4,000 -0.00(-16.67%)
Mar 06, 2023 0.0334 0.0334 0.0270 0.0270 31,940 -0.01(-19.16%)
Mar 03, 2023 0.0253 0.0334 0.0253 0.0334 49,124 +0.01(+23.70%)
Mar 02, 2023 0.0270 0.0270 0.0270 0.0270 10,000 -0.00(-4.26%)
Mar 01, 2023 0.0300 0.0300 0.0231 0.0282 79,250 -0.00(-9.03%)
Feb 28, 2023 0.0320 0.0330 0.0310 0.0310 6,787 +0.00(+0.00%)
Feb 27, 2023 0.0324 0.0348 0.0310 0.0310 54,726 -0.00(-11.17%)
Feb 24, 2023 0.0300 0.0349 0.0281 0.0349 278,315 +0.00(+16.33%)
Feb 23, 2023 0.0284 0.0300 0.0201 0.0300 155,258 +0.00(+5.26%)
Feb 22, 2023 0.0190 0.0285 0.0190 0.0285 265,404 +0.01(+67.65%)
Feb 21, 2023 0.0202 0.0263 0.0170 0.0170 198,400 -0.01(-28.57%)
Feb 17, 2023 0.0232 0.0238 0.0200 0.0238 33,400 -0.00(-9.16%)
Feb 16, 2023 0.0238 0.0262 0.0200 0.0262 6,500 +0.01(+31.00%)
Feb 15, 2023 0.0203 0.0229 0.0200 0.0200 110,192 -0.00(-9.09%)
Feb 14, 2023 0.0263 0.0263 0.0220 0.0220 56,353 +0.00(+22.22%)
Feb 10, 2023 0.0180 60 -0.00(-10.00%)
Feb 09, 2023 0.0235 0.0260 0.0190 0.0200 219,053 -0.01(-23.08%)
Feb 07, 2023 0.0260 0 -0.00(-3.70%)
Feb 06, 2023 0.0270 0.0270 0.0268 0.0270 28,284 +0.00(+0.37%)
Feb 03, 2023 0.0260 0.0269 0.0200 0.0269 300,900 +0.00(+0.00%)
Feb 01, 2023 0.0269 0 +0.00(+1.89%)
Jan 27, 2023 0.0264 0 +0.00(+5.60%)
Jan 26, 2023 0.0250 0.0250 0.0250 0.0250 1,500 -0.00(-5.66%)
Jan 25, 2023 0.0232 0.0267 0.0232 0.0265 117,187 +0.00(+13.25%)
Jan 24, 2023 0.0195 0.0234 0.0190 0.0234 289,395 +0.00(+20.00%)
Jan 23, 2023 0.0195 0.0195 0.0195 0.0195 3,500 -0.00(-9.30%)
Jan 20, 2023 0.0190 0.0215 0.0190 0.0215 10,483 -0.00(-8.51%)
Jan 19, 2023 0.0235 0.0235 0.0200 0.0235 20,000 +0.00(+11.90%)
Jan 18, 2023 0.0222 0.0229 0.0210 0.0210 48,789 +0.00(+0.00%)
Jan 17, 2023 0.0247 0.0280 0.0210 0.0210 28,545 -0.01(-30.00%)
Jan 13, 2023 0.0228 0.0300 0.0228 0.0300 10,000 +0.00(+0.33%)
Jan 12, 2023 0.0228 0.0300 0.0228 0.0299 15,222 +0.01(+57.37%)
Jan 11, 2023 0.0200 0.0200 0.0190 0.0190 17,732 -0.00(-19.15%)
Jan 09, 2023 0.0235 0 +0.00(+0.43%)
Jan 06, 2023 0.0233 0.0235 0.0190 0.0234 22,665 +0.00(+0.43%)
Jan 05, 2023 0.0250 0.0250 0.0200 0.0233 137,084 +0.00(+3.56%)
Jan 03, 2023 0.0225 0 -0.01(-25.00%)
Dec 30, 2022 0.0300 0.0300 0.0300 0.0300 1,300 +0.00(+0.00%)
Dec 29, 2022 0.0348 0.0348 0.0257 0.0300 192,933 +0.00(+15.38%)
Dec 28, 2022 0.0260 0.0260 0.0260 0.0260 213 +0.00(+0.00%)
Dec 27, 2022 0.0260 0.0260 0.0260 0.0260 7,318 -0.01(-18.75%)
Dec 23, 2022 0.0320 0.0320 0.0320 0.0320 411 +0.00(+10.34%)
Dec 22, 2022 0.0310 0.0380 0.0257 0.0290 122,178 +0.00(+7.41%)
Dec 21, 2022 0.0270 0.0270 0.0270 0.0270 475 -0.01(-23.94%)
Dec 19, 2022 0.0355 0 +0.01(+27.24%)
Dec 16, 2022 0.0340 0.0365 0.0279 0.0279 121,610 -0.01(-28.09%)
Dec 15, 2022 0.0270 0.0388 0.0270 0.0388 39,081 +0.01(+43.17%)
Dec 14, 2022 0.0293 0.0293 0.0271 0.0271 114,800 +0.00(+0.00%)
Dec 13, 2022 0.0271 0.0271 0.0270 0.0271 16,200 +0.00(+0.37%)
Dec 09, 2022 0.0270 0 -0.00(-9.40%)
Dec 07, 2022 0.0298 0 -0.00(-0.67%)
Dec 06, 2022 0.0329 0.0329 0.0300 0.0300 40,000 -0.00(-13.79%)
Dec 05, 2022 0.0281 0.0348 0.0281 0.0348 41,290 -0.00(-7.69%)
Dec 02, 2022 0.0377 0.0377 0.0377 0.0377 310 +0.00(+14.24%)
Dec 01, 2022 0.0281 0.0348 0.0281 0.0330 10,100 +0.00(+3.13%)
Nov 30, 2022 0.0300 0.0380 0.0300 0.0320 173,000 +0.00(+9.22%)
Nov 29, 2022 0.0367 0.0389 0.0280 0.0293 767,510 -0.01(-26.75%)
Nov 28, 2022 0.0313 0.0400 0.0313 0.0400 14,795 -0.00(-8.68%)
Nov 22, 2022 0.0438 0 +0.01(+39.94%)
Nov 21, 2022 0.0314 0.0379 0.0310 0.0313 109,033 +0.00(+0.00%)
Nov 18, 2022 0.0313 0.0313 0.0313 0.0313 475 -0.01(-17.41%)
Nov 17, 2022 0.0379 0.0379 0.0379 0.0379 1,000 +0.00(+1.07%)
Nov 15, 2022 0.0375 0 -0.01(-15.35%)
Nov 11, 2022 0.0443 0 +0.00(+5.73%)
Nov 10, 2022 0.0419 0.0419 0.0370 0.0419 6,651 +0.00(+0.00%)
Nov 09, 2022 0.0392 0.0419 0.0370 0.0419 21,000 +0.00(+0.00%)
Nov 08, 2022 0.0400 0.0419 0.0400 0.0419 36,810 -0.00(-5.63%)
Nov 03, 2022 0.0444 0 +0.00(+11.56%)
Oct 31, 2022 0.0398 0 +0.00(+0.00%)
Oct 28, 2022 0.0398 0.0398 0.0398 0.0398 1,000 +0.00(+0.00%)
Oct 27, 2022 0.0398 0.0398 0.0398 0.0398 2,000 +0.00(+7.57%)
Oct 26, 2022 0.0400 0.0449 0.0370 0.0370 49,990 -0.01(-17.59%)
Oct 25, 2022 0.0371 0.0449 0.0371 0.0449 40,000 +0.00(+12.25%)
Oct 24, 2022 0.0400 0 +0.00(+13.64%)
Oct 21, 2022 0.0352 0.0352 0.0352 0.0352 1,500 -0.00(-4.86%)
Oct 20, 2022 0.0390 0.0390 0.0370 0.0370 38,000 +0.00(+2.78%)
Oct 19, 2022 0.0300 0.0388 0.0300 0.0360 900 -0.00(-2.70%)
Oct 18, 2022 0.0370 0.0370 0.0370 0.0370 190 -0.00(-4.39%)
Oct 17, 2022 0.0387 0.0387 0.0387 0.0387 10,000 -0.00(-0.77%)
Oct 14, 2022 0.0350 0.0390 0.0310 0.0390 75,225 +0.00(+8.33%)
Oct 13, 2022 0.0362 0.0372 0.0360 0.0360 15,000 -0.00(-11.11%)
Oct 10, 2022 0.0405 0 +0.01(+30.23%)
Oct 07, 2022 0.0303 0.0353 0.0300 0.0311 50,662 -0.00(-5.47%)
Oct 06, 2022 0.0329 0.0329 0.0329 0.0329 326 +0.00(+0.00%)
Oct 05, 2022 0.0340 0.0360 0.0300 0.0329 120,851 -0.00(-11.08%)
Oct 04, 2022 0.0370 0.0370 0.0370 0.0370 238 -0.01(-19.39%)
Sep 30, 2022 0.0459 0 -0.00(-0.22%)
Sep 28, 2022 0.0460 0 +0.01(+21.69%)
Sep 27, 2022 0.0378 0.0378 0.0378 0.0378 1,000 +0.00(+11.18%)
Sep 26, 2022 0.0340 0.0340 0.0340 0.0340 20,000 +0.00(+0.00%)
Sep 23, 2022 0.0340 0.0378 0.0340 0.0340 29,400 +0.00(+0.00%)
Sep 22, 2022 0.0320 0.0378 0.0320 0.0340 84,700 -0.00(-8.11%)
Sep 21, 2022 0.0360 0.0378 0.0304 0.0370 303,269 -0.00(-9.76%)
Sep 19, 2022 0.0410 0 -0.01(-11.64%)
Sep 14, 2022 0.0464 0 +0.01(+14.57%)
Sep 13, 2022 0.0398 0.0405 0.0398 0.0405 10,000 +0.00(+12.81%)
Sep 09, 2022 0.0359 0 -0.01(-16.71%)
Sep 06, 2022 0.0431 0 +0.01(+16.49%)
Sep 02, 2022 0.0380 0.0430 0.0356 0.0370 71,500 -0.01(-22.76%)
Sep 01, 2022 0.0468 0.0479 0.0468 0.0479 6,287 +0.00(+2.35%)
Aug 31, 2022 0.0470 0.0479 0.0310 0.0468 486,788 -0.01(-10.00%)
Aug 30, 2022 0.0420 0.0520 0.0401 0.0520 48,177 +0.00(+4.00%)
Aug 29, 2022 0.0540 0.0540 0.0370 0.0500 207,646 -0.00(-6.89%)
Aug 26, 2022 0.0540 0.0540 0.0460 0.0537 10,330 -0.00(-0.56%)
Aug 25, 2022 0.0540 0.0540 0.0540 0.0540 23,000 +0.00(+3.85%)
Aug 24, 2022 0.0483 0.0548 0.0410 0.0520 207,170 +0.00(+0.00%)
Aug 23, 2022 0.0520 0.0520 0.0520 0.0520 10,000 -0.01(-10.03%)
Aug 22, 2022 0.0587 0.0587 0.0543 0.0578 28,939 -0.00(-1.20%)
Aug 19, 2022 0.0502 0.0585 0.0502 0.0585 2,102 -0.00(-0.34%)
Aug 18, 2022 0.0500 0.0587 0.0500 0.0587 5,000 +0.00(+0.34%)
Aug 17, 2022 0.0558 0.0587 0.0481 0.0585 14,241 -0.00(-0.34%)
Aug 15, 2022 0.0587 0 +0.00(+0.00%)
Aug 12, 2022 0.0480 0.0587 0.0480 0.0587 1,600 +0.00(+5.20%)
Aug 11, 2022 0.0560 0.0560 0.0521 0.0558 46,374 -0.00(-4.45%)
Aug 10, 2022 0.0590 0.0590 0.0481 0.0584 56,400 +0.00(+2.46%)
Aug 09, 2022 0.0480 0.0570 0.0400 0.0570 228,019 +0.02(+41.09%)
Aug 08, 2022 0.0441 0.0441 0.0404 0.0404 6,460 -0.00(-8.39%)
Aug 05, 2022 0.0479 0.0479 0.0441 0.0441 13,665 +0.00(+9.70%)
Aug 04, 2022 0.0402 0.0402 0.0402 0.0402 2,000 -0.01(-16.25%)
Aug 03, 2022 0.0480 0.0480 0.0480 0.0480 2,532 +0.00(+0.00%)
Aug 01, 2022 0.0480 0 +0.00(+0.00%)
Jul 29, 2022 0.0468 0.0480 0.0446 0.0480 30,000 +0.00(+0.00%)
Jul 28, 2022 0.0470 0.0480 0.0361 0.0480 300,569 +0.00(+10.34%)
Jul 27, 2022 0.0401 0.0435 0.0401 0.0435 4,425 -0.00(-7.05%)
Jul 26, 2022 0.0419 0.0468 0.0419 0.0468 5,200 +0.00(+0.00%)
Jul 25, 2022 0.0400 0.0468 0.0400 0.0468 23,414 -0.00(-2.50%)
Jul 22, 2022 0.0423 0.0480 0.0423 0.0480 7,200 -0.00(-1.84%)
Jul 21, 2022 0.0489 0.0489 0.0485 0.0489 200 +0.01(+28.68%)
Jul 20, 2022 0.0500 0.0500 0.0380 0.0380 88,814 -0.01(-23.39%)
Jul 19, 2022 0.0454 0.0496 0.0454 0.0496 20,100 +0.00(+9.25%)
Jul 18, 2022 0.0454 0.0454 0.0454 0.0454 2,000 -0.00(-8.65%)
Jul 15, 2022 0.0497 0.0497 0.0497 0.0497 4,150 +0.01(+21.22%)
Jul 14, 2022 0.0412 0.0412 0.0410 0.0410 14,000 -0.01(-18.00%)
Jul 13, 2022 0.0420 0.0500 0.0420 0.0500 14,000 +0.00(+0.00%)
Jul 11, 2022 0.0500 0 +0.00(+0.00%)
Jul 07, 2022 0.0500 0 -0.00(-8.42%)
Jul 06, 2022 0.0546 0.0546 0.0546 0.0546 20,000 +0.01(+13.99%)
Jul 05, 2022 0.0479 0.0479 0.0479 0.0479 741 -0.01(-12.75%)
Jun 29, 2022 0.0549 0 +0.01(+10.91%)
Jun 28, 2022 0.0490 0.0590 0.0462 0.0495 192,077 -0.01(-16.10%)
Jun 27, 2022 0.0490 0.0590 0.0490 0.0590 86,597 +0.01(+11.32%)
Jun 24, 2022 0.0490 0.0530 0.0490 0.0530 10,555 -0.01(-10.17%)
Jun 22, 2022 0.0590 80 +0.01(+19.19%)
Jun 21, 2022 0.0495 0.0495 0.0495 0.0495 138 -0.00(-8.33%)
Jun 17, 2022 0.0543 0.0543 0.0491 0.0540 176,900 +0.00(+1.50%)
Jun 16, 2022 0.0532 0.0532 0.0532 0.0532 2,500 -0.01(-11.19%)
Jun 15, 2022 0.0599 0.0599 0.0532 0.0599 20,190 +0.00(+8.91%)
Jun 14, 2022 0.0556 0.0556 0.0550 0.0550 10,000 -0.01(-14.99%)
Jun 10, 2022 0.0647 0 +0.00(+7.83%)
Jun 09, 2022 0.0600 0.0600 0.0600 0.0600 36,921 -0.01(-11.76%)
Jun 08, 2022 0.0682 0.0682 0.0570 0.0680 99,420 -0.00(-0.44%)
Jun 07, 2022 0.0600 0.0683 0.0600 0.0683 55,501 +0.01(+8.41%)
Jun 06, 2022 0.0576 0.0630 0.0576 0.0630 6,500 +0.00(+1.61%)
Jun 03, 2022 0.0650 0.0729 0.0620 0.0620 40,990 -0.01(-14.84%)
Jun 02, 2022 0.0747 0.0747 0.0728 0.0728 1,936 -0.00(-2.93%)
Jun 01, 2022 0.0600 0.0750 0.0600 0.0750 177,000 +0.01(+25.00%)
May 31, 2022 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
May 27, 2022 0.0549 0.0750 0.0506 0.0600 76,706 +0.00(+9.09%)
May 26, 2022 0.0549 0.0550 0.0513 0.0550 20,355 +0.00(+0.00%)
May 25, 2022 0.0550 0.0550 0.0550 0.0550 3,573 +0.00(+7.21%)
May 24, 2022 0.0513 0.0513 0.0513 0.0513 3,000 -0.00(-6.73%)
May 23, 2022 0.0481 0.0560 0.0461 0.0550 120,307 -0.00(-8.18%)
May 20, 2022 0.0590 0.0600 0.0580 0.0599 129,580 +0.00(+6.96%)
May 19, 2022 0.0599 0.0600 0.0560 0.0560 11,317 -0.00(-6.67%)
May 18, 2022 0.0532 0.0600 0.0500 0.0600 118,640 +0.01(+12.78%)
May 17, 2022 0.0534 0.0534 0.0452 0.0532 35,900 +0.00(+10.37%)
May 16, 2022 0.0534 0.0534 0.0482 0.0482 1,284 -0.01(-18.31%)
May 13, 2022 0.0521 0.0590 0.0451 0.0590 36,570 +0.01(+30.82%)
May 12, 2022 0.0510 0.0588 0.0451 0.0451 56,150 -0.01(-11.57%)
May 11, 2022 0.0593 0.0594 0.0510 0.0510 66,944 -0.01(-14.00%)
May 10, 2022 0.0553 0.0593 0.0553 0.0593 2,000 +0.00(+7.23%)
May 09, 2022 0.0512 0.0553 0.0512 0.0553 15,966 -0.00(-7.37%)
May 05, 2022 0.0597 0 +0.01(+10.56%)
May 03, 2022 0.0540 0 -0.01(-11.18%)
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.