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 (%)
Sep 30, 2020 0.0490 0.0497 0.0439 0.0497 26,007 +0.00(+9.47%)
Sep 29, 2020 0.0440 0.0500 0.0437 0.0454 77,627 +0.00(+2.95%)
Sep 28, 2020 0.0500 0.0500 0.0441 0.0441 143,518 -0.00(-7.74%)
Sep 25, 2020 0.0540 0.0578 0.0460 0.0478 416,400 -0.01(-9.81%)
Sep 24, 2020 0.0465 0.0630 0.0457 0.0530 980,879 +0.00(+2.51%)
Sep 23, 2020 0.0450 0.0598 0.0413 0.0517 1,552,926 +0.01(+14.89%)
Sep 22, 2020 0.0450 0.0455 0.0400 0.0450 133,437 +0.00(+0.00%)
Sep 21, 2020 0.0355 0.0450 0.0355 0.0450 10,600 +0.00(+0.90%)
Sep 18, 2020 0.0401 0.0448 0.0400 0.0446 126,400 -0.00(-0.89%)
Sep 17, 2020 0.0435 0.0450 0.0435 0.0450 73,355 +0.00(+1.58%)
Sep 16, 2020 0.0410 0.0450 0.0401 0.0443 66,342 -0.00(-1.56%)
Sep 15, 2020 0.0437 0.0450 0.0437 0.0450 7,000 +0.00(+2.27%)
Sep 14, 2020 0.0450 0.0450 0.0410 0.0440 25,400 -0.00(-2.22%)
Sep 10, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 09, 2020 0.0450 0.0450 0.0450 0.0450 3,000 -0.00(-1.10%)
Sep 08, 2020 0.0454 0.0455 0.0454 0.0455 58,054 +0.00(+0.00%)
Sep 04, 2020 0.0460 0.0460 0.0455 0.0455 34,500 +0.00(+0.00%)
Sep 03, 2020 0.0426 0.0458 0.0401 0.0455 18,627 +0.00(+1.11%)
Sep 02, 2020 0.0460 0.0460 0.0450 0.0450 62,507 -0.00(-7.98%)
Sep 01, 2020 0.0489 0.0489 0.0489 0.0489 10,000 +0.00(+6.30%)
Aug 31, 2020 0.0490 0.0490 0.0460 0.0460 13,814 -0.00(-2.34%)
Aug 28, 2020 0.0490 0.0490 0.0450 0.0471 88,300 -0.00(-3.88%)
Aug 27, 2020 0.0499 0.0499 0.0390 0.0490 141,893 +0.00(+8.89%)
Aug 25, 2020 0.0450 0.0450 0.0450 0 +0.00(+5.88%)
Aug 24, 2020 0.0464 0.0480 0.0400 0.0425 93,250 -0.00(-8.41%)
Aug 21, 2020 0.0430 0.0480 0.0430 0.0464 32,600 +0.00(+1.98%)
Aug 20, 2020 0.0440 0.0499 0.0440 0.0455 88,050 +0.00(+0.00%)
Aug 19, 2020 0.0480 0.0480 0.0430 0.0455 23,650 -0.00(-5.21%)
Aug 17, 2020 0.0480 0.0480 0.0480 0 +0.00(+2.13%)
Aug 14, 2020 0.0500 0.0500 0.0420 0.0470 107,600 -0.00(-2.08%)
Aug 13, 2020 0.0550 0.0550 0.0435 0.0480 281,185 -0.01(-16.52%)
Aug 12, 2020 0.0575 0.0575 0.0450 0.0575 130,985 +0.00(+8.49%)
Aug 11, 2020 0.0495 0.0550 0.0495 0.0530 197,677 +0.01(+17.78%)
Aug 10, 2020 0.0495 0.0495 0.0450 0.0450 19,700 -0.00(-9.09%)
Aug 07, 2020 0.0500 0.0500 0.0475 0.0495 8,000 +0.00(+4.21%)
Aug 06, 2020 0.0530 0.0530 0.0475 0.0475 50,670 -0.00(-3.06%)
Aug 05, 2020 0.0500 0.0530 0.0470 0.0490 66,126 +0.00(+4.26%)
Aug 04, 2020 0.0450 0.0490 0.0450 0.0470 40,181 -0.00(-6.00%)
Aug 03, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+9.41%)
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%)
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.