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 29, 2020 0.0546 0.0549 0.0426 0.0480 413,300 -0.00(-3.61%)
May 28, 2020 0.0450 0.0643 0.0380 0.0498 1,560,562 +0.01(+39.50%)
May 27, 2020 0.0400 0.0400 0.0357 0.0357 35,000 -0.00(-4.29%)
May 26, 2020 0.0373 0.0373 0.0373 0.0373 190 +0.00(+4.78%)
May 22, 2020 0.0378 0.0381 0.0356 0.0356 101,000 -0.00(-8.48%)
May 21, 2020 0.0386 0.0420 0.0355 0.0389 118,355 -0.00(-2.75%)
May 20, 2020 0.0400 0.0400 0.0350 0.0400 157,097 +0.00(+0.00%)
May 19, 2020 0.0390 0.0400 0.0322 0.0400 320,878 +0.00(+12.36%)
May 18, 2020 0.0300 0.0400 0.0300 0.0356 1,445,276 +0.01(+19.06%)
May 15, 2020 0.0298 0.0299 0.0298 0.0299 83,600 +0.01(+32.30%)
May 14, 2020 0.0267 0.0298 0.0226 0.0226 32,500 -0.01(-23.91%)
May 13, 2020 0.0278 0.0297 0.0225 0.0297 78,000 +0.00(+6.45%)
May 11, 2020 0.0279 0.0279 0.0279 0 -0.00(-6.69%)
May 08, 2020 0.0287 0.0299 0.0211 0.0299 201,000 -0.00(-0.33%)
May 07, 2020 0.0287 0.0300 0.0287 0.0300 10,250 +0.00(+3.45%)
May 06, 2020 0.0270 0.0300 0.0270 0.0290 69,510 -0.00(-3.33%)
May 05, 2020 0.0305 0.0305 0.0270 0.0300 32,300 -0.00(-11.50%)
May 04, 2020 0.0320 0.0339 0.0320 0.0339 2,200 +0.00(+6.60%)
May 01, 2020 0.0299 0.0319 0.0290 0.0318 75,500 -0.00(-3.64%)
Apr 30, 2020 0.0300 0.0339 0.0256 0.0330 188,723 +0.00(+10.00%)
Apr 29, 2020 0.0339 0.0339 0.0300 0.0300 68,654 +0.00(+17.19%)
Apr 28, 2020 0.0256 0.0339 0.0256 0.0256 41,166 -0.00(-14.38%)
Apr 27, 2020 0.0300 0.0315 0.0299 0.0299 154,127 -0.00(-0.33%)
Apr 24, 2020 0.0300 0.0339 0.0300 0.0300 416,600 -0.00(-11.50%)
Apr 23, 2020 0.0339 0.0339 0.0301 0.0339 82,369 +0.00(+14.53%)
Apr 22, 2020 0.0339 0.0339 0.0296 0.0296 10,866 +0.00(+17.00%)
Apr 21, 2020 0.0339 0.0339 0.0253 0.0253 61,500 -0.00(-14.53%)
Apr 20, 2020 0.0339 0.0339 0.0296 0.0296 61,735 -0.00(-10.30%)
Apr 17, 2020 0.0295 0.0330 0.0250 0.0330 70,900 +0.00(+8.20%)
Apr 16, 2020 0.0280 0.0320 0.0280 0.0305 108,126 -0.00(-10.03%)
Apr 15, 2020 0.0339 0.0339 0.0250 0.0339 4,449 +0.00(+0.00%)
Apr 14, 2020 0.0250 0.0339 0.0250 0.0339 1,250 -0.00(-0.29%)
Apr 13, 2020 0.0240 0.0340 0.0240 0.0340 11,500 +0.00(+0.00%)
Apr 09, 2020 0.0339 0.0340 0.0339 0.0340 12,700 +0.00(+13.33%)
Apr 08, 2020 0.0300 0.0300 0.0270 0.0300 65,400 -0.00(-7.69%)
Apr 07, 2020 0.0300 0.0345 0.0300 0.0325 197,420 +0.00(+8.33%)
Apr 06, 2020 0.0310 0.0320 0.0300 0.0300 66,900 +0.00(+0.33%)
Apr 03, 2020 0.0252 0.0300 0.0227 0.0299 150,500 -0.00(-0.33%)
Apr 02, 2020 0.0320 0.0332 0.0255 0.0300 506,302 -0.01(-15.49%)
Apr 01, 2020 0.0321 0.0355 0.0320 0.0355 225,506 -0.00(-1.39%)
Mar 31, 2020 0.0380 0.0380 0.0321 0.0360 74,558 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0345 0.0360 8,352 -0.00(-10.00%)
Mar 27, 2020 0.0350 0.0400 0.0350 0.0400 26,700 +0.00(+9.89%)
Mar 25, 2020 0.0364 0.0364 0.0364 0 -0.00(-9.00%)
Mar 24, 2020 0.0350 0.0400 0.0350 0.0400 102,677 +0.00(+0.00%)
Mar 23, 2020 0.0357 0.0400 0.0357 0.0400 2,271 +0.00(+0.00%)
Mar 20, 2020 0.0411 0.0411 0.0376 0.0400 5,600 +0.00(+3.36%)
Mar 19, 2020 0.0370 0.0387 0.0351 0.0387 140,507 +0.00(+1.84%)
Mar 18, 2020 0.0370 0.0450 0.0370 0.0380 92,805 -0.01(-15.56%)
Mar 17, 2020 0.0410 0.0450 0.0370 0.0450 29,109 +0.00(+12.50%)
Mar 16, 2020 0.0470 0.0470 0.0399 0.0400 176,968 -0.01(-14.89%)
Mar 13, 2020 0.0380 0.0470 0.0350 0.0470 503,800 +0.01(+34.29%)
Mar 12, 2020 0.0380 0.0380 0.0350 0.0350 14,000 -0.00(-7.65%)
Mar 11, 2020 0.0357 0.0379 0.0350 0.0379 100,000 +0.00(+8.29%)
Mar 10, 2020 0.0350 0.0350 0.0350 0.0350 6,200 +0.00(+0.00%)
Mar 09, 2020 0.0321 0.0383 0.0321 0.0350 32,301 +0.00(+9.38%)
Mar 06, 2020 0.0331 0.0355 0.0320 0.0320 50,500 -0.01(-15.79%)
Mar 05, 2020 0.0355 0.0380 0.0355 0.0380 30,575 -0.00(-1.04%)
Mar 04, 2020 0.0380 0.0384 0.0380 0.0384 10,000 +0.00(+0.00%)
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.