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, 2018 0.0509 0.0590 0.0470 0.0580 128,613 +0.00(+3.57%)
Apr 27, 2018 0.0545 0.0598 0.0500 0.0560 435,839 +0.00(+5.66%)
Apr 26, 2018 0.0560 0.0560 0.0450 0.0530 546,158 +0.01(+12.29%)
Apr 25, 2018 0.0521 0.0521 0.0450 0.0472 372,232 +0.00(+4.89%)
Apr 24, 2018 0.0522 0.0522 0.0399 0.0450 1,050,079 +0.00(+12.50%)
Apr 23, 2018 0.0350 0.0433 0.0350 0.0400 988,128 +0.01(+21.21%)
Apr 20, 2018 0.0350 0.0350 0.0300 0.0330 105,875 -0.00(-5.71%)
Apr 19, 2018 0.0300 0.0350 0.0300 0.0350 209,927 +0.00(+8.02%)
Apr 18, 2018 0.0324 0.0349 0.0324 0.0324 105,693 +0.00(+0.31%)
Apr 17, 2018 0.0325 0.0325 0.0280 0.0323 99,800 -0.00(-0.62%)
Apr 16, 2018 0.0325 0.0325 0.0300 0.0325 622,250 +0.00(+0.00%)
Apr 13, 2018 0.0320 0.0330 0.0250 0.0325 674,998 +0.00(+8.33%)
Apr 12, 2018 0.0299 0.0300 0.0270 0.0300 66,900 -0.00(-7.69%)
Apr 10, 2018 0.0325 0.0325 0.0325 0 -0.00(-1.22%)
Apr 06, 2018 0.0329 0.0329 0.0329 0 +0.00(+15.44%)
Apr 05, 2018 0.0330 0.0330 0.0285 0.0285 19,000 +0.00(+5.56%)
Apr 04, 2018 0.0275 0.0380 0.0256 0.0270 1,554,966 -0.00(-1.82%)
Apr 03, 2018 0.0278 0.0278 0.0275 0.0275 2,600 -0.00(-1.08%)
Apr 02, 2018 0.0278 0.0278 0.0278 0.0278 5,522 -0.00(-0.36%)
Mar 27, 2018 0.0279 0.0279 0.0279 0 +0.00(+6.90%)
Mar 26, 2018 0.0245 0.0280 0.0245 0.0261 30,635 -0.00(-6.79%)
Mar 23, 2018 0.0270 0.0292 0.0270 0.0280 393,879 +0.00(+4.48%)
Mar 22, 2018 0.0212 0.0268 0.0200 0.0268 669,334 +0.01(+26.42%)
Mar 20, 2018 0.0212 0.0212 0.0212 0 +0.00(+0.00%)
Mar 19, 2018 0.0212 0.0212 0.0212 0.0212 1,000 -0.00(-0.47%)
Mar 16, 2018 0.0213 0.0213 0.0213 0.0213 20,000 +0.00(+0.00%)
Mar 15, 2018 0.0211 0.0219 0.0211 0.0213 118,294 -0.00(-2.74%)
Mar 14, 2018 0.0211 0.0219 0.0211 0.0219 86,150 +0.00(+4.29%)
Mar 13, 2018 0.0213 0.0213 0.0210 0.0210 100,000 -0.00(-19.23%)
Mar 12, 2018 0.0220 0.0260 0.0220 0.0260 227,781 +0.00(+4.00%)
Mar 09, 2018 0.0240 0.0250 0.0240 0.0250 16,000 +0.00(+4.17%)
Mar 08, 2018 0.0226 0.0240 0.0226 0.0240 6,500 -0.00(-9.09%)
Mar 07, 2018 0.0226 0.0264 0.0225 0.0264 33,200 +0.00(+0.00%)
Mar 06, 2018 0.0264 0.0264 0.0264 0.0264 25,408 +0.00(+10.00%)
Mar 05, 2018 0.0210 0.0240 0.0210 0.0240 13,700 -0.00(-4.00%)
Mar 02, 2018 0.0201 0.0269 0.0201 0.0250 286,331 +0.00(+13.44%)
Mar 01, 2018 0.0280 0.0280 0.0200 0.0220 1,754,051 -0.01(-21.29%)
Feb 28, 2018 0.0290 0.0290 0.0280 0.0280 37,198 -0.00(-6.67%)
Feb 27, 2018 0.0300 0.0300 0.0300 0.0300 2,402 -0.00(-6.83%)
Feb 26, 2018 0.0300 0.0322 0.0273 0.0322 15,095 +0.00(+2.22%)
Feb 23, 2018 0.0295 0.0315 0.0272 0.0315 68,398 +0.00(+0.00%)
Feb 22, 2018 0.0294 0.0315 0.0294 0.0315 7,095 +0.00(+0.00%)
Feb 21, 2018 0.0300 0.0315 0.0270 0.0315 63,500 +0.00(+5.35%)
Feb 20, 2018 0.0299 0.0271 0.0299 15,416 +0.00(+10.74%)
Feb 16, 2018 0.0270 0.0270 0.0270 0 -0.00(-12.90%)
Feb 15, 2018 0.0300 0.0310 0.0256 0.0310 214,528 +0.00(+0.00%)
Feb 14, 2018 0.0300 0.0310 0.0300 0.0310 32,001 +0.01(+21.57%)
Feb 13, 2018 0.0308 0.0309 0.0255 0.0255 10,700 -0.01(-17.48%)
Feb 12, 2018 0.0300 0.0315 0.0242 0.0309 86,828 +0.01(+23.60%)
Feb 09, 2018 0.0245 0.0250 0.0240 0.0250 112,277 +0.00(+4.17%)
Feb 08, 2018 0.0272 0.0272 0.0231 0.0240 286,150 -0.00(-11.44%)
Feb 07, 2018 0.0270 0.0321 0.0269 0.0271 107,972 -0.00(-12.30%)
Feb 06, 2018 0.0270 0.0310 0.0227 0.0309 145,800 +0.01(+36.73%)
Feb 05, 2018 0.0230 0.0230 0.0226 0.0226 3,000 -0.00(-7.00%)
Feb 02, 2018 0.0246 0.0246 0.0241 0.0243 153,581 +0.00(+0.00%)
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.