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, 2020 0.0500 0.0500 0.0450 0.0457 18,000 +0.00(+0.00%)
Jul 30, 2020 0.0500 0.0500 0.0456 0.0457 34,388 +0.00(+6.53%)
Jul 29, 2020 0.0450 0.0450 0.0429 0.0429 10,262 -0.00(-5.92%)
Jul 28, 2020 0.0411 0.0456 0.0411 0.0456 11,701 +0.00(+3.64%)
Jul 27, 2020 0.0440 0.0440 0.0440 0.0440 7,014 -0.00(-3.51%)
Jul 24, 2020 0.0446 0.0500 0.0446 0.0456 35,300 -0.00(-6.94%)
Jul 23, 2020 0.0477 0.0490 0.0450 0.0490 208,605 +0.00(+3.16%)
Jul 21, 2020 0.0475 0.0475 0.0475 0 -0.00(-5.00%)
Jul 20, 2020 0.0500 0.0500 0.0475 0.0500 115,518 +0.00(+9.89%)
Jul 17, 2020 0.0460 0.0499 0.0450 0.0455 15,000 -0.00(-0.66%)
Jul 16, 2020 0.0458 0.0461 0.0458 0.0458 35,495 -0.00(-8.40%)
Jul 15, 2020 0.0460 0.0500 0.0460 0.0500 850 +0.00(+6.84%)
Jul 14, 2020 0.0450 0.0500 0.0415 0.0468 231,397 -0.00(-6.40%)
Jul 13, 2020 0.0500 0.0500 0.0499 0.0500 76,500 +0.00(+0.00%)
Jul 10, 2020 0.0488 0.0500 0.0450 0.0500 3,100 +0.00(+5.26%)
Jul 09, 2020 0.0450 0.0500 0.0450 0.0475 74,000 -0.00(-5.00%)
Jul 08, 2020 0.0533 0.0533 0.0492 0.0500 131,183 +0.01(+11.11%)
Jul 07, 2020 0.0512 0.0533 0.0450 0.0450 73,234 -0.01(-15.73%)
Jul 06, 2020 0.0411 0.0534 0.0410 0.0534 104,399 +0.00(+7.44%)
Jul 02, 2020 0.0534 0.0534 0.0497 0.0497 26,500 -0.00(-6.93%)
Jul 01, 2020 0.0428 0.0535 0.0428 0.0534 121,878 +0.01(+19.46%)
Jun 30, 2020 0.0400 0.0454 0.0400 0.0447 145,658 -0.00(-1.54%)
Jun 29, 2020 0.0454 0.0454 0.0400 0.0454 48,988 +0.00(+0.00%)
Jun 26, 2020 0.0435 0.0454 0.0392 0.0454 413,100 +0.00(+0.67%)
Jun 25, 2020 0.0452 0.0452 0.0377 0.0451 98,594 -0.00(-0.22%)
Jun 24, 2020 0.0454 0.0454 0.0402 0.0452 61,951 -0.00(-0.44%)
Jun 23, 2020 0.0420 0.0455 0.0402 0.0454 211,100 +0.00(+10.19%)
Jun 22, 2020 0.0470 0.0470 0.0401 0.0412 435,450 -0.01(-18.74%)
Jun 19, 2020 0.0500 0.0507 0.0476 0.0507 60,400 +0.00(+1.40%)
Jun 18, 2020 0.0524 0.0547 0.0500 0.0500 89,950 -0.00(-3.85%)
Jun 17, 2020 0.0500 0.0539 0.0500 0.0520 306,759 +0.00(+0.58%)
Jun 16, 2020 0.0517 0.0525 0.0470 0.0517 186,202 -0.00(-6.00%)
Jun 15, 2020 0.0500 0.0599 0.0490 0.0550 161,991 +0.00(+1.85%)
Jun 12, 2020 0.0599 0.0599 0.0485 0.0540 314,200 -0.01(-9.85%)
Jun 11, 2020 0.0650 0.0650 0.0550 0.0599 282,023 +0.01(+14.10%)
Jun 10, 2020 0.0502 0.0525 0.0500 0.0525 172,262 +0.00(+0.77%)
Jun 09, 2020 0.0500 0.0599 0.0499 0.0521 264,400 +0.00(+4.20%)
Jun 08, 2020 0.0560 0.0579 0.0500 0.0500 288,986 -0.00(-8.26%)
Jun 05, 2020 0.0590 0.0627 0.0481 0.0545 397,200 -0.00(-0.91%)
Jun 04, 2020 0.0654 0.0654 0.0471 0.0550 123,860 +0.01(+21.95%)
Jun 03, 2020 0.0500 0.0550 0.0450 0.0451 91,557 -0.01(-17.85%)
Jun 02, 2020 0.0600 0.0600 0.0485 0.0549 241,127 -0.01(-8.50%)
Jun 01, 2020 0.0406 0.0600 0.0406 0.0600 353,830 +0.01(+25.00%)
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%)
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.