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 (%)
Aug 31, 2018 0.0430 0.0430 0.0430 0 +0.00(+2.38%)
Aug 30, 2018 0.0427 0.0427 0.0420 0.0420 10,077 -0.00(-4.55%)
Aug 29, 2018 0.0480 0.0480 0.0440 0.0440 20,800 -0.00(-2.22%)
Aug 28, 2018 0.0450 0.0450 0.0450 0.0450 14,331 +0.00(+5.39%)
Aug 27, 2018 0.0440 0.0440 0.0427 0.0427 10,418 -0.00(-1.39%)
Aug 24, 2018 0.0380 0.0485 0.0380 0.0433 63,100 -0.01(-13.23%)
Aug 23, 2018 0.0499 0.0499 0.0410 0.0499 75,160 +0.00(+0.00%)
Aug 22, 2018 0.0555 0.0555 0.0499 0.0499 35,000 -0.01(-10.09%)
Aug 21, 2018 0.0430 0.0555 0.0430 0.0555 24,891 +0.01(+23.33%)
Aug 20, 2018 0.0500 0.0500 0.0413 0.0450 203,017 -0.01(-14.45%)
Aug 17, 2018 0.0541 0.0541 0.0478 0.0526 19,700 -0.00(-2.59%)
Aug 16, 2018 0.0540 0.0540 0.0540 0.0540 27,488 +0.01(+14.89%)
Aug 15, 2018 0.0496 0.0496 0.0470 0.0470 10,900 -0.00(-3.09%)
Aug 14, 2018 0.0482 0.0485 0.0482 0.0485 30,000 +0.00(+0.62%)
Aug 13, 2018 0.0600 0.0600 0.0482 0.0482 109,400 -0.01(-20.07%)
Aug 10, 2018 0.0610 0.0610 0.0550 0.0603 60,400 +0.00(+0.67%)
Aug 09, 2018 0.0460 0.0605 0.0460 0.0599 94,000 +0.00(+2.74%)
Aug 08, 2018 0.0583 0.0610 0.0583 0.0583 89,067 +0.00(+0.00%)
Aug 07, 2018 0.0610 0.0630 0.0583 0.0583 160,092 -0.00(-4.43%)
Aug 06, 2018 0.0571 0.0620 0.0568 0.0610 197,708 +0.00(+6.83%)
Aug 03, 2018 0.0512 0.0579 0.0505 0.0571 186,000 +0.00(+7.13%)
Aug 02, 2018 0.0530 0.0540 0.0506 0.0533 102,327 +0.00(+6.39%)
Aug 01, 2018 0.0501 0.0540 0.0501 0.0501 114,234 -0.00(-7.22%)
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%)
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.