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 (%)
Apr 30, 2021 0.1050 0.1142 0.1050 0.1056 136,100 -0.00(-3.83%)
Apr 29, 2021 0.1143 0.1167 0.1003 0.1098 102,040 -0.00(-4.10%)
Apr 28, 2021 0.1126 0.1188 0.1102 0.1145 222,420 -0.00(-0.43%)
Apr 27, 2021 0.1189 0.1189 0.1113 0.1150 294,569 +0.00(+2.22%)
Apr 26, 2021 0.0998 0.1199 0.0998 0.1125 160,136 +0.02(+17.92%)
Apr 23, 2021 0.1001 0.1075 0.0953 0.0954 79,000 +0.00(+3.36%)
Apr 22, 2021 0.0978 0.1075 0.0907 0.0923 401,145 -0.00(-2.84%)
Apr 21, 2021 0.0965 0.0965 0.0950 0.0950 44,932 -0.00(-2.56%)
Apr 20, 2021 0.0954 0.0977 0.0900 0.0975 445,405 +0.00(+1.77%)
Apr 19, 2021 0.0932 0.0985 0.0932 0.0958 71,597 +0.00(+3.01%)
Apr 16, 2021 0.1000 0.1000 0.0929 0.0930 74,000 -0.00(-2.62%)
Apr 15, 2021 0.0912 0.1000 0.0912 0.0955 126,419 -0.00(-4.21%)
Apr 14, 2021 0.0990 0.1000 0.0954 0.0997 196,528 +0.00(+0.71%)
Apr 13, 2021 0.1082 0.1082 0.0990 0.0990 116,500 -0.01(-5.80%)
Apr 12, 2021 0.1021 0.1089 0.0921 0.1051 334,917 -0.01(-7.56%)
Apr 09, 2021 0.1119 0.1137 0.1030 0.1137 118,500 +0.00(+1.16%)
Apr 08, 2021 0.1135 0.1135 0.1030 0.1124 156,790 +0.00(+3.02%)
Apr 07, 2021 0.1103 0.1163 0.1091 0.1091 55,343 -0.01(-5.13%)
Apr 06, 2021 0.1160 0.1196 0.1101 0.1150 42,422 -0.00(-1.46%)
Apr 05, 2021 0.1180 0.1180 0.1098 0.1167 29,850 +0.00(+4.01%)
Apr 01, 2021 0.1199 0.1199 0.1122 0.1122 69,500 -0.01(-10.24%)
Mar 31, 2021 0.1150 0.1290 0.1150 0.1250 232,325 +0.01(+8.60%)
Mar 30, 2021 0.1290 0.1290 0.1087 0.1151 456,691 +0.00(+0.96%)
Mar 29, 2021 0.1159 0.1159 0.1112 0.1140 4,822 -0.00(-2.15%)
Mar 26, 2021 0.1102 0.1165 0.1102 0.1165 27,600 -0.00(-2.67%)
Mar 25, 2021 0.1030 0.1200 0.1030 0.1197 16,673 +0.00(+4.18%)
Mar 24, 2021 0.1088 0.1150 0.1020 0.1149 222,822 +0.00(+0.00%)
Mar 23, 2021 0.1200 0.1200 0.1090 0.1149 43,499 -0.00(-1.29%)
Mar 22, 2021 0.1126 0.1200 0.1107 0.1164 31,100 -0.00(-3.00%)
Mar 19, 2021 0.1221 0.1221 0.1040 0.1200 128,900 -0.00(-1.64%)
Mar 18, 2021 0.1010 0.1295 0.0990 0.1220 422,196 +0.01(+8.54%)
Mar 17, 2021 0.1163 0.1259 0.1000 0.1124 189,278 -0.01(-11.50%)
Mar 16, 2021 0.1178 0.1275 0.1105 0.1270 132,780 +0.01(+7.81%)
Mar 15, 2021 0.1235 0.1260 0.1000 0.1178 292,107 -0.00(-3.05%)
Mar 12, 2021 0.0960 0.1280 0.0921 0.1215 220,700 +0.01(+12.71%)
Mar 11, 2021 0.1010 0.1080 0.0957 0.1078 123,187 +0.01(+6.84%)
Mar 10, 2021 0.0931 0.1019 0.0920 0.1009 233,587 +0.00(+0.40%)
Mar 09, 2021 0.1000 0.1098 0.0921 0.1005 101,898 -0.00(-0.50%)
Mar 08, 2021 0.0950 0.1100 0.0920 0.1010 178,668 +0.00(+1.00%)
Mar 05, 2021 0.0920 0.1000 0.0911 0.1000 287,700 +0.00(+0.20%)
Mar 04, 2021 0.1014 0.1017 0.0910 0.0998 247,912 -0.00(-1.77%)
Mar 03, 2021 0.0961 0.1032 0.0921 0.1016 293,171 +0.00(+2.42%)
Mar 02, 2021 0.0912 0.1149 0.0912 0.0992 119,612 -0.00(-1.59%)
Mar 01, 2021 0.1000 0.1100 0.0910 0.1008 467,384 -0.01(-7.95%)
Feb 26, 2021 0.1161 0.1200 0.1000 0.1095 426,600 -0.02(-15.64%)
Feb 25, 2021 0.1298 0.1300 0.1140 0.1298 300,580 -0.00(-0.08%)
Feb 24, 2021 0.1199 0.1300 0.1100 0.1299 148,570 +0.02(+13.95%)
Feb 23, 2021 0.1300 0.1300 0.1140 0.1140 311,233 -0.01(-9.52%)
Feb 22, 2021 0.1113 0.1375 0.1113 0.1260 349,768 +0.01(+8.62%)
Feb 19, 2021 0.1200 0.1300 0.1101 0.1160 381,500 -0.00(-2.52%)
Feb 18, 2021 0.1350 0.1396 0.1050 0.1190 404,130 -0.02(-11.85%)
Feb 17, 2021 0.1376 0.1625 0.1050 0.1350 534,438 -0.01(-5.13%)
Feb 16, 2021 0.1630 0.1710 0.1200 0.1423 769,875 -0.02(-12.43%)
Feb 12, 2021 0.1600 0.1701 0.1485 0.1625 487,100 +0.00(+2.52%)
Feb 11, 2021 0.1500 0.1900 0.1400 0.1585 2,530,518 +0.01(+5.74%)
Feb 10, 2021 0.0970 0.1850 0.0851 0.1499 3,527,604 +0.05(+56.15%)
Feb 09, 2021 0.0843 0.0960 0.0795 0.0960 540,377 +0.01(+17.07%)
Feb 08, 2021 0.0800 0.0850 0.0701 0.0820 247,454 +0.01(+9.04%)
Feb 05, 2021 0.0711 0.0897 0.0711 0.0752 217,400 -0.01(-10.48%)
Feb 04, 2021 0.0811 0.0897 0.0790 0.0840 148,350 +0.00(+3.58%)
Feb 03, 2021 0.0950 0.0950 0.0775 0.0811 286,985 -0.01(-12.32%)
Feb 02, 2021 0.0846 0.0950 0.0703 0.0925 1,513,115 -0.00(-2.63%)
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.