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 30, 2021 0.0754 0.0836 0.0735 0.0799 42,350 +0.00(+5.69%)
Jul 28, 2021 0.0756 0.0756 0.0756 0 -0.00(-3.08%)
Jul 27, 2021 0.0840 0.0840 0.0780 0.0780 42,119 -0.01(-7.14%)
Jul 26, 2021 0.0781 0.0840 0.0781 0.0840 58,500 -0.00(-2.33%)
Jul 23, 2021 0.0889 0.0889 0.0860 0.0860 108,400 -0.00(-2.27%)
Jul 22, 2021 0.0748 0.0896 0.0748 0.0880 238,108 +0.02(+25.71%)
Jul 21, 2021 0.0670 0.0722 0.0670 0.0700 11,149 +0.00(+4.32%)
Jul 20, 2021 0.0673 0.0709 0.0670 0.0671 9,100 -0.01(-15.49%)
Jul 19, 2021 0.0748 0.0794 0.0671 0.0794 12,073 +0.00(+6.15%)
Jul 16, 2021 0.0673 0.0748 0.0670 0.0748 21,341 +0.00(+6.86%)
Jul 15, 2021 0.0700 0.0738 0.0672 0.0700 121,005 +0.00(+2.64%)
Jul 14, 2021 0.0681 0.0740 0.0681 0.0682 77,527 -0.01(-8.46%)
Jul 13, 2021 0.0715 0.0745 0.0682 0.0745 6,000 +0.00(+4.34%)
Jul 12, 2021 0.0701 0.0747 0.0681 0.0714 115,471 -0.01(-10.75%)
Jul 09, 2021 0.0728 0.0800 0.0726 0.0800 37,490 -0.00(-1.23%)
Jul 08, 2021 0.0850 0.0850 0.0778 0.0810 78,245 +0.00(+1.25%)
Jul 07, 2021 0.0824 0.0850 0.0760 0.0800 126,366 +0.00(+2.17%)
Jul 06, 2021 0.0801 0.0850 0.0700 0.0783 174,400 +0.01(+11.54%)
Jul 02, 2021 0.0700 0.0837 0.0700 0.0702 47,900 -0.01(-10.12%)
Jul 01, 2021 0.0793 0.0793 0.0740 0.0781 24,516 +0.01(+6.99%)
Jun 30, 2021 0.0732 0.0800 0.0723 0.0730 65,500 -0.00(-0.41%)
Jun 29, 2021 0.0735 0.0750 0.0733 0.0733 91,251 -0.00(-1.61%)
Jun 28, 2021 0.0766 0.0810 0.0742 0.0745 19,017 -0.00(-2.10%)
Jun 25, 2021 0.0761 0.0761 0.0761 0.0761 178 -0.01(-9.40%)
Jun 24, 2021 0.0755 0.0840 0.0730 0.0840 30,184 +0.01(+15.54%)
Jun 23, 2021 0.0725 0.0793 0.0725 0.0727 3,000 -0.01(-7.74%)
Jun 22, 2021 0.0788 0.0788 0.0788 0.0788 1,000 +0.00(+2.74%)
Jun 18, 2021 0.0767 0.0767 0.0767 8 +0.00(+6.82%)
Jun 17, 2021 0.0789 0.0819 0.0718 0.0718 134,737 +0.00(+0.98%)
Jun 16, 2021 0.0707 0.0924 0.0707 0.0711 313,812 -0.00(-5.07%)
Jun 15, 2021 0.0701 0.0749 0.0701 0.0749 17,737 +0.00(+4.03%)
Jun 14, 2021 0.0715 0.0815 0.0710 0.0720 226,054 -0.02(-17.71%)
Jun 11, 2021 0.0875 0.0883 0.0800 0.0875 145,877 +0.00(+5.17%)
Jun 10, 2021 0.0855 0.0904 0.0823 0.0832 106,895 -0.01(-11.40%)
Jun 09, 2021 0.0938 0.0999 0.0800 0.0939 344,410 +0.00(+0.11%)
Jun 08, 2021 0.0911 0.0938 0.0820 0.0938 231,796 +0.00(+2.85%)
Jun 07, 2021 0.0950 0.0970 0.0912 0.0912 59,964 -0.01(-6.94%)
Jun 04, 2021 0.1050 0.1050 0.0950 0.0980 142,750 +0.00(+1.45%)
Jun 03, 2021 0.1037 0.1046 0.0966 0.0966 8,200 -0.00(-4.07%)
Jun 02, 2021 0.1050 0.1050 0.0965 0.1007 83,350 -0.00(-4.10%)
Jun 01, 2021 0.0949 0.1099 0.0949 0.1050 11,496 +0.00(+1.94%)
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%)
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.