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 (%)
May 31, 2018 0.0410 0.0440 0.0400 0.0400 222,721 -0.00(-4.76%)
May 30, 2018 0.0418 0.0439 0.0418 0.0420 136,449 +0.00(+0.00%)
May 29, 2018 0.0439 0.0439 0.0400 0.0420 152,840 -0.00(-4.11%)
May 25, 2018 0.0438 0.0438 0.0438 0 +0.00(+0.00%)
May 24, 2018 0.0392 0.0438 0.0391 0.0438 41,500 +0.00(+9.50%)
May 23, 2018 0.0429 0.0429 0.0400 0.0400 24,500 +0.00(+2.30%)
May 22, 2018 0.0429 0.0440 0.0391 0.0391 239,364 +0.00(+3.44%)
May 21, 2018 0.0450 0.0450 0.0350 0.0378 215,885 -0.01(-16.00%)
May 18, 2018 0.0400 0.0450 0.0391 0.0450 73,815 +0.00(+5.88%)
May 17, 2018 0.0466 0.0466 0.0425 0.0425 130,095 -0.00(-9.57%)
May 16, 2018 0.0470 0.0480 0.0381 0.0470 434,195 +0.01(+46.88%)
May 15, 2018 0.0480 0.0500 0.0320 0.0320 744,003 -0.02(-41.61%)
May 14, 2018 0.0562 0.0570 0.0473 0.0548 197,329 -0.00(-2.14%)
May 11, 2018 0.0530 0.0560 0.0530 0.0560 30,000 -0.00(-1.93%)
May 10, 2018 0.0575 0.0575 0.0531 0.0571 55,916 -0.00(-0.70%)
May 09, 2018 0.0535 0.0575 0.0510 0.0575 238,535 +0.00(+4.55%)
May 08, 2018 0.0549 0.0642 0.0506 0.0550 439,355 -0.00(-8.33%)
May 07, 2018 0.0590 0.0600 0.0560 0.0600 258,065 +0.00(+1.69%)
May 04, 2018 0.0600 0.0600 0.0518 0.0590 480,317 +0.00(+4.42%)
May 03, 2018 0.0500 0.0589 0.0500 0.0565 277,744 +0.00(+6.60%)
May 02, 2018 0.0451 0.0600 0.0451 0.0530 537,713 -0.01(-11.22%)
May 01, 2018 0.0579 0.0598 0.0579 0.0597 180,918 +0.00(+2.93%)
Apr 30, 2018 0.0509 0.0590 0.0470 0.0580 128,613 +0.00(+3.57%)
Apr 27, 2018 0.0545 0.0598 0.0500 0.0560 435,839 +0.00(+5.66%)
Apr 26, 2018 0.0560 0.0560 0.0450 0.0530 546,158 +0.01(+12.29%)
Apr 25, 2018 0.0521 0.0521 0.0450 0.0472 372,232 +0.00(+4.89%)
Apr 24, 2018 0.0522 0.0522 0.0399 0.0450 1,050,079 +0.00(+12.50%)
Apr 23, 2018 0.0350 0.0433 0.0350 0.0400 988,128 +0.01(+21.21%)
Apr 20, 2018 0.0350 0.0350 0.0300 0.0330 105,875 -0.00(-5.71%)
Apr 19, 2018 0.0300 0.0350 0.0300 0.0350 209,927 +0.00(+8.02%)
Apr 18, 2018 0.0324 0.0349 0.0324 0.0324 105,693 +0.00(+0.31%)
Apr 17, 2018 0.0325 0.0325 0.0280 0.0323 99,800 -0.00(-0.62%)
Apr 16, 2018 0.0325 0.0325 0.0300 0.0325 622,250 +0.00(+0.00%)
Apr 13, 2018 0.0320 0.0330 0.0250 0.0325 674,998 +0.00(+8.33%)
Apr 12, 2018 0.0299 0.0300 0.0270 0.0300 66,900 -0.00(-7.69%)
Apr 10, 2018 0.0325 0.0325 0.0325 0 -0.00(-1.22%)
Apr 06, 2018 0.0329 0.0329 0.0329 0 +0.00(+15.44%)
Apr 05, 2018 0.0330 0.0330 0.0285 0.0285 19,000 +0.00(+5.56%)
Apr 04, 2018 0.0275 0.0380 0.0256 0.0270 1,554,966 -0.00(-1.82%)
Apr 03, 2018 0.0278 0.0278 0.0275 0.0275 2,600 -0.00(-1.08%)
Apr 02, 2018 0.0278 0.0278 0.0278 0.0278 5,522 -0.00(-0.36%)
Mar 27, 2018 0.0279 0.0279 0.0279 0 +0.00(+6.90%)
Mar 26, 2018 0.0245 0.0280 0.0245 0.0261 30,635 -0.00(-6.79%)
Mar 23, 2018 0.0270 0.0292 0.0270 0.0280 393,879 +0.00(+4.48%)
Mar 22, 2018 0.0212 0.0268 0.0200 0.0268 669,334 +0.01(+26.42%)
Mar 20, 2018 0.0212 0.0212 0.0212 0 +0.00(+0.00%)
Mar 19, 2018 0.0212 0.0212 0.0212 0.0212 1,000 -0.00(-0.47%)
Mar 16, 2018 0.0213 0.0213 0.0213 0.0213 20,000 +0.00(+0.00%)
Mar 15, 2018 0.0211 0.0219 0.0211 0.0213 118,294 -0.00(-2.74%)
Mar 14, 2018 0.0211 0.0219 0.0211 0.0219 86,150 +0.00(+4.29%)
Mar 13, 2018 0.0213 0.0213 0.0210 0.0210 100,000 -0.00(-19.23%)
Mar 12, 2018 0.0220 0.0260 0.0220 0.0260 227,781 +0.00(+4.00%)
Mar 09, 2018 0.0240 0.0250 0.0240 0.0250 16,000 +0.00(+4.17%)
Mar 08, 2018 0.0226 0.0240 0.0226 0.0240 6,500 -0.00(-9.09%)
Mar 07, 2018 0.0226 0.0264 0.0225 0.0264 33,200 +0.00(+0.00%)
Mar 06, 2018 0.0264 0.0264 0.0264 0.0264 25,408 +0.00(+10.00%)
Mar 05, 2018 0.0210 0.0240 0.0210 0.0240 13,700 -0.00(-4.00%)
Mar 02, 2018 0.0201 0.0269 0.0201 0.0250 286,331 +0.00(+13.44%)
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.