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 28, 2021 0.1015 0.1100 0.0981 0.1030 600,791 +0.00(+3.83%)
May 27, 2021 0.1001 0.1050 0.0992 0.0992 14,900 -0.01(-5.52%)
May 26, 2021 0.0915 0.1100 0.0915 0.1050 61,420 -0.01(-4.55%)
May 25, 2021 0.1000 0.1120 0.0852 0.1100 490,295 -0.00(-2.14%)
May 24, 2021 0.1025 0.1145 0.1025 0.1124 442,504 +0.01(+12.29%)
May 21, 2021 0.1040 0.1040 0.1001 0.1001 19,056 -0.00(-2.15%)
May 20, 2021 0.1000 0.1034 0.1000 0.1023 46,750 +0.00(+3.33%)
May 19, 2021 0.0912 0.1042 0.0910 0.0990 47,783 -0.00(-1.00%)
May 18, 2021 0.1047 0.1060 0.1000 0.1000 145,281 -0.00(-4.49%)
May 17, 2021 0.1099 0.1108 0.0815 0.1047 93,528 +0.02(+27.68%)
May 14, 2021 0.1180 0.1180 0.0820 0.0820 200,920 -0.03(-26.13%)
May 13, 2021 0.1138 0.1138 0.1110 0.1110 6,000 -0.00(-2.46%)
May 12, 2021 0.1101 0.1179 0.1100 0.1138 13,082 +0.00(+3.27%)
May 11, 2021 0.1142 0.1143 0.1102 0.1102 44,800 -0.00(-4.34%)
May 10, 2021 0.1103 0.1180 0.1101 0.1152 64,498 +0.00(+4.35%)
May 07, 2021 0.1184 0.1184 0.1104 0.1104 4,300 -0.01(-5.96%)
May 06, 2021 0.1183 0.1183 0.1174 0.1174 77,481 +0.01(+7.61%)
May 05, 2021 0.1148 0.1183 0.1091 0.1091 100,761 -0.01(-5.13%)
May 04, 2021 0.1185 0.1185 0.1009 0.1150 282,182 -0.00(-2.87%)
May 03, 2021 0.1073 0.1185 0.0915 0.1184 732,598 +0.01(+12.12%)
Apr 30, 2021 0.1050 0.1142 0.1050 0.1056 136,100 -0.00(-3.83%)
Apr 29, 2021 0.1143 0.1167 0.1003 0.1098 102,040 -0.00(-4.10%)
Apr 28, 2021 0.1126 0.1188 0.1102 0.1145 222,420 -0.00(-0.43%)
Apr 27, 2021 0.1189 0.1189 0.1113 0.1150 294,569 +0.00(+2.22%)
Apr 26, 2021 0.0998 0.1199 0.0998 0.1125 160,136 +0.02(+17.92%)
Apr 23, 2021 0.1001 0.1075 0.0953 0.0954 79,000 +0.00(+3.36%)
Apr 22, 2021 0.0978 0.1075 0.0907 0.0923 401,145 -0.00(-2.84%)
Apr 21, 2021 0.0965 0.0965 0.0950 0.0950 44,932 -0.00(-2.56%)
Apr 20, 2021 0.0954 0.0977 0.0900 0.0975 445,405 +0.00(+1.77%)
Apr 19, 2021 0.0932 0.0985 0.0932 0.0958 71,597 +0.00(+3.01%)
Apr 16, 2021 0.1000 0.1000 0.0929 0.0930 74,000 -0.00(-2.62%)
Apr 15, 2021 0.0912 0.1000 0.0912 0.0955 126,419 -0.00(-4.21%)
Apr 14, 2021 0.0990 0.1000 0.0954 0.0997 196,528 +0.00(+0.71%)
Apr 13, 2021 0.1082 0.1082 0.0990 0.0990 116,500 -0.01(-5.80%)
Apr 12, 2021 0.1021 0.1089 0.0921 0.1051 334,917 -0.01(-7.56%)
Apr 09, 2021 0.1119 0.1137 0.1030 0.1137 118,500 +0.00(+1.16%)
Apr 08, 2021 0.1135 0.1135 0.1030 0.1124 156,790 +0.00(+3.02%)
Apr 07, 2021 0.1103 0.1163 0.1091 0.1091 55,343 -0.01(-5.13%)
Apr 06, 2021 0.1160 0.1196 0.1101 0.1150 42,422 -0.00(-1.46%)
Apr 05, 2021 0.1180 0.1180 0.1098 0.1167 29,850 +0.00(+4.01%)
Apr 01, 2021 0.1199 0.1199 0.1122 0.1122 69,500 -0.01(-10.24%)
Mar 31, 2021 0.1150 0.1290 0.1150 0.1250 232,325 +0.01(+8.60%)
Mar 30, 2021 0.1290 0.1290 0.1087 0.1151 456,691 +0.00(+0.96%)
Mar 29, 2021 0.1159 0.1159 0.1112 0.1140 4,822 -0.00(-2.15%)
Mar 26, 2021 0.1102 0.1165 0.1102 0.1165 27,600 -0.00(-2.67%)
Mar 25, 2021 0.1030 0.1200 0.1030 0.1197 16,673 +0.00(+4.18%)
Mar 24, 2021 0.1088 0.1150 0.1020 0.1149 222,822 +0.00(+0.00%)
Mar 23, 2021 0.1200 0.1200 0.1090 0.1149 43,499 -0.00(-1.29%)
Mar 22, 2021 0.1126 0.1200 0.1107 0.1164 31,100 -0.00(-3.00%)
Mar 19, 2021 0.1221 0.1221 0.1040 0.1200 128,900 -0.00(-1.64%)
Mar 18, 2021 0.1010 0.1295 0.0990 0.1220 422,196 +0.01(+8.54%)
Mar 17, 2021 0.1163 0.1259 0.1000 0.1124 189,278 -0.01(-11.50%)
Mar 16, 2021 0.1178 0.1275 0.1105 0.1270 132,780 +0.01(+7.81%)
Mar 15, 2021 0.1235 0.1260 0.1000 0.1178 292,107 -0.00(-3.05%)
Mar 12, 2021 0.0960 0.1280 0.0921 0.1215 220,700 +0.01(+12.71%)
Mar 11, 2021 0.1010 0.1080 0.0957 0.1078 123,187 +0.01(+6.84%)
Mar 10, 2021 0.0931 0.1019 0.0920 0.1009 233,587 +0.00(+0.40%)
Mar 09, 2021 0.1000 0.1098 0.0921 0.1005 101,898 -0.00(-0.50%)
Mar 08, 2021 0.0950 0.1100 0.0920 0.1010 178,668 +0.00(+1.00%)
Mar 05, 2021 0.0920 0.1000 0.0911 0.1000 287,700 +0.00(+0.20%)
Mar 04, 2021 0.1014 0.1017 0.0910 0.0998 247,912 -0.00(-1.77%)
Mar 03, 2021 0.0961 0.1032 0.0921 0.1016 293,171 +0.00(+2.42%)
Mar 02, 2021 0.0912 0.1149 0.0912 0.0992 119,612 -0.00(-1.59%)
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.