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 (%)
Jul 31, 2018 0.0540 0.0540 0.0537 0.0540 129,681 +0.00(+0.56%)
Jul 30, 2018 0.0550 0.0550 0.0537 0.0537 38,000 -0.00(-5.95%)
Jul 27, 2018 0.0556 0.0571 0.0540 0.0571 88,400 +0.00(+3.82%)
Jul 26, 2018 0.0543 0.0579 0.0521 0.0550 150,750 +0.00(+0.00%)
Jul 25, 2018 0.0550 0.0550 0.0501 0.0550 40,000 -0.00(-1.43%)
Jul 24, 2018 0.0539 0.0570 0.0527 0.0558 333,077 +0.00(+6.29%)
Jul 23, 2018 0.0485 0.0528 0.0485 0.0525 60,665 +0.00(+5.63%)
Jul 20, 2018 0.0538 0.0539 0.0497 0.0497 93,340 -0.00(-7.10%)
Jul 19, 2018 0.0535 0.0535 0.0535 0.0535 7,319 +0.00(+10.08%)
Jul 18, 2018 0.0539 0.0545 0.0486 0.0486 100,951 +0.00(+1.25%)
Jul 17, 2018 0.0475 0.0550 0.0475 0.0480 844,269 -0.00(-7.69%)
Jul 16, 2018 0.0500 0.0520 0.0466 0.0520 390,675 +0.00(+0.00%)
Jul 13, 2018 0.0470 0.0520 0.0470 0.0520 105,992 +0.00(+10.40%)
Jul 12, 2018 0.0471 0.0471 0.0471 0.0471 10,000 +0.00(+0.00%)
Jul 11, 2018 0.0479 0.0479 0.0471 0.0471 2,000 -0.01(-13.89%)
Jul 10, 2018 0.0473 0.0547 0.0466 0.0547 80,120 +0.00(+1.11%)
Jul 09, 2018 0.0542 0.0542 0.0455 0.0541 110,100 -0.00(-1.64%)
Jul 06, 2018 0.0540 0.0550 0.0521 0.0550 135,670 +0.00(+1.85%)
Jul 05, 2018 0.0500 0.0540 0.0500 0.0540 84,900 +0.00(+8.00%)
Jul 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2018 0.0505 0.0550 0.0493 0.0500 283,236 -0.00(-1.96%)
Jun 29, 2018 0.0430 0.0510 0.0430 0.0510 428,463 +0.01(+17.51%)
Jun 28, 2018 0.0435 0.0435 0.0411 0.0434 33,641 +0.00(+5.85%)
Jun 27, 2018 0.0411 0.0411 0.0410 0.0410 24,560 -0.00(-5.22%)
Jun 26, 2018 0.0410 0.0433 0.0410 0.0433 12,000 +0.00(+0.14%)
Jun 22, 2018 0.0432 0.0432 0.0432 0 +0.00(+2.13%)
Jun 21, 2018 0.0403 0.0438 0.0403 0.0423 94,106 -0.00(-6.00%)
Jun 20, 2018 0.0450 0.0450 0.0449 0.0450 64,105 +0.00(+0.00%)
Jun 19, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jun 18, 2018 0.0430 0.0495 0.0411 0.0450 196,974 +0.00(+4.90%)
Jun 15, 2018 0.0480 0.0429 0.0429 155,809 -0.01(-10.62%)
Jun 14, 2018 0.0435 0.0480 0.0415 0.0480 79,839 +0.00(+3.00%)
Jun 13, 2018 0.0400 0.0480 0.0400 0.0466 207,950 +0.01(+16.50%)
Jun 12, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 11, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jun 08, 2018 0.0350 0.0420 0.0350 0.0400 447,022 +0.00(+14.29%)
Jun 07, 2018 0.0340 0.0380 0.0340 0.0350 52,000 -0.00(-2.78%)
Jun 06, 2018 0.0370 0.0370 0.0355 0.0360 2,150 +0.00(+5.88%)
Jun 05, 2018 0.0300 0.0340 0.0300 0.0340 685,694 +0.00(+9.68%)
Jun 04, 2018 0.0375 0.0400 0.0300 0.0310 1,493,500 -0.01(-22.50%)
Jun 01, 2018 0.0400 0.0400 0.0399 0.0400 130,000 +0.00(+0.00%)
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%)
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.