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 (%)
Feb 16, 2024 0.0100 0 +0.01(+525.00%)
Dec 28, 2023 0.0016 3 +0.00(+60.00%)
Dec 27, 2023 0.0009 0.0010 0.0009 0.0010 3,140 -0.00(-9.09%)
Dec 13, 2023 0.0011 0 -0.00(-8.33%)
Dec 12, 2023 0.0012 0.0012 0.0011 0.0012 945,945 +0.00(+0.00%)
Dec 08, 2023 0.0012 0 -0.00(-36.84%)
Dec 06, 2023 0.0019 0 +0.00(+18.75%)
Dec 05, 2023 0.0021 0.0021 0.0016 0.0016 937,528 -0.00(-11.11%)
Dec 01, 2023 0.0018 0 -0.00(-21.74%)
Nov 30, 2023 0.0024 0.0024 0.0018 0.0023 846,722 +0.00(+53.33%)
Nov 29, 2023 0.0015 0.0017 0.0015 0.0015 13,000 +0.00(+7.14%)
Nov 27, 2023 0.0014 57 +0.00(+40.00%)
Nov 24, 2023 0.0010 0.0010 0.0009 0.0010 384,480 -0.00(-23.08%)
Nov 22, 2023 0.0013 0.0013 0.0013 0.0013 1,000 +0.00(+30.00%)
Nov 21, 2023 0.0009 0.0012 0.0009 0.0010 206,600 +0.00(+25.00%)
Nov 20, 2023 0.0007 0.0009 0.0007 0.0008 648,356 +0.00(+0.00%)
Nov 17, 2023 0.0008 0.0008 0.0006 0.0008 157,975 -0.00(-11.11%)
Nov 14, 2023 0.0009 0 +0.00(+12.50%)
Nov 13, 2023 0.0008 0.0008 0.0008 0.0008 4,000 +0.00(+0.00%)
Nov 10, 2023 0.0008 0.0008 0.0008 0.0008 100,000 +0.00(+14.29%)
Nov 09, 2023 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-12.50%)
Nov 07, 2023 0.0008 0 +0.00(+0.00%)
Nov 03, 2023 0.0008 0 +0.00(+0.00%)
Nov 02, 2023 0.0007 0.0008 0.0007 0.0008 2,445,035 +0.00(+14.29%)
Oct 31, 2023 0.0007 0 -0.00(-12.50%)
Oct 30, 2023 0.0009 0.0011 0.0007 0.0008 1,499,087 -0.00(-27.27%)
Oct 27, 2023 0.0010 0.0011 0.0010 0.0011 128,000 +0.00(+0.00%)
Oct 26, 2023 0.0010 0.0012 0.0010 0.0011 1,350,766 +0.00(+0.00%)
Oct 25, 2023 0.0011 0.0011 0.0010 0.0011 1,001,000 -0.00(-21.43%)
Oct 24, 2023 0.0016 0.0019 0.0013 0.0014 841,100 -0.00(-12.50%)
Oct 23, 2023 0.0016 0.0016 0.0008 0.0016 1,238,057 -0.00(-5.88%)
Oct 20, 2023 0.0016 0.0018 0.0007 0.0017 1,201,000 +0.00(+13.33%)
Oct 19, 2023 0.0014 0.0015 0.0007 0.0015 4,237,836 +0.00(+66.67%)
Oct 18, 2023 0.0009 0.0016 0.0008 0.0009 13,484,094 +0.00(+12.50%)
Oct 17, 2023 0.0005 0.0009 0.0005 0.0008 9,684,275 +0.00(+60.00%)
Oct 16, 2023 0.0009 0.0009 0.0004 0.0005 5,137,652 -0.00(-28.57%)
Oct 13, 2023 0.0011 0.0011 0.0006 0.0007 6,796,029 -0.00(-50.00%)
Oct 12, 2023 0.0014 0.0014 0.0013 0.0014 75,918 +0.00(+16.67%)
Oct 11, 2023 0.0017 0.0022 0.0010 0.0012 1,140,800 -0.00(-52.00%)
Oct 10, 2023 0.0021 0.0028 0.0021 0.0025 16,491 +0.00(+31.58%)
Oct 09, 2023 0.0016 0.0019 0.0016 0.0019 163,859 +0.00(+11.76%)
Oct 06, 2023 0.0017 0.0017 0.0017 0.0017 1,425 -0.00(-10.53%)
Oct 05, 2023 0.0018 0.0019 0.0018 0.0019 5,000 +0.00(+11.76%)
Oct 04, 2023 0.0017 0.0017 0.0017 0.0017 120,000 +0.00(+0.00%)
Oct 03, 2023 0.0017 0.0017 0.0017 0.0017 5,000 +0.00(+0.00%)
Oct 02, 2023 0.0016 0.0017 0.0016 0.0017 30,000 +0.00(+0.00%)
Sep 28, 2023 0.0017 0 -0.00(-22.73%)
Sep 26, 2023 0.0022 0 +0.00(+29.41%)
Sep 22, 2023 0.0017 0 -0.00(-29.17%)
Sep 21, 2023 0.0024 0.0024 0.0023 0.0024 89,851 -0.00(-11.11%)
Sep 20, 2023 0.0022 0.0027 0.0022 0.0027 21,000 +0.00(+8.00%)
Sep 19, 2023 0.0022 0.0025 0.0022 0.0025 31,000 -0.00(-7.41%)
Sep 18, 2023 0.0025 0.0028 0.0025 0.0027 9,378 +0.00(+8.00%)
Sep 15, 2023 0.0025 0.0025 0.0025 0.0025 20,000 +0.00(+13.64%)
Sep 14, 2023 0.0022 0.0025 0.0022 0.0022 302,050 -0.00(-21.43%)
Sep 13, 2023 0.0028 0.0028 0.0028 0.0028 210,000 +0.00(+0.00%)
Sep 11, 2023 0.0028 0 +0.00(+3.70%)
Sep 08, 2023 0.0023 0.0027 0.0022 0.0027 128,923 +0.00(+42.11%)
Sep 07, 2023 0.0021 0.0021 0.0019 0.0019 206,215 -0.00(-17.39%)
Sep 06, 2023 0.0021 0.0023 0.0021 0.0023 437,784 +0.00(+53.33%)
Sep 05, 2023 0.0015 0.0016 0.0015 0.0015 410,495 +0.00(+0.00%)
Sep 01, 2023 0.0019 0.0023 0.0015 0.0015 5,721,011 +0.00(+7.14%)
Aug 31, 2023 0.0014 0.0017 0.0014 0.0014 680,000 +0.00(+27.27%)
Aug 30, 2023 0.0021 0.0022 0.0009 0.0011 5,717,415 -0.00(-26.67%)
Aug 29, 2023 0.0022 0.0026 0.0015 0.0015 1,051,000 -0.00(-31.82%)
Aug 28, 2023 0.0022 0.0024 0.0016 0.0022 747,197 -0.00(-4.35%)
Aug 25, 2023 0.0022 0.0030 0.0020 0.0023 3,524,818 +0.00(+9.52%)
Aug 24, 2023 0.0074 0.0074 0.0011 0.0021 6,571,486 -0.01(-73.75%)
Aug 23, 2023 0.0080 0.0080 0.0080 0.0080 60,000 -0.00(-20.00%)
Aug 22, 2023 0.0095 0.0100 0.0095 0.0100 10,900 +0.00(+11.11%)
Aug 18, 2023 0.0090 0 -0.00(-15.09%)
Aug 17, 2023 0.0106 0.0106 0.0106 0.0106 10,000 -0.00(-10.17%)
Aug 16, 2023 0.0116 0.0118 0.0116 0.0118 200 +0.00(+47.50%)
Aug 15, 2023 0.0100 0.0103 0.0060 0.0080 428,405 -0.00(-33.88%)
Aug 14, 2023 0.0121 0.0121 0.0100 0.0121 5,295 -0.00(-16.55%)
Aug 11, 2023 0.0146 0.0146 0.0107 0.0145 10,600 +0.01(+61.11%)
Aug 08, 2023 0.0090 0 -0.00(-18.18%)
Aug 07, 2023 0.0129 0.0129 0.0110 0.0110 172,250 -0.00(-25.17%)
Aug 04, 2023 0.0110 0.0147 0.0110 0.0147 436 -0.00(-0.68%)
Aug 03, 2023 0.0148 0.0148 0.0148 0.0148 100 +0.00(+34.55%)
Aug 02, 2023 0.0120 0.0120 0.0110 0.0110 19,600 -0.00(-18.52%)
Aug 01, 2023 0.0130 0.0135 0.0130 0.0135 4,701 -0.00(-10.00%)
Jul 31, 2023 0.0155 0.0155 0.0150 0.0150 70,000 +0.00(+36.36%)
Jul 28, 2023 0.0120 0.0135 0.0110 0.0110 161,100 -0.00(-18.52%)
Jul 27, 2023 0.0135 0.0135 0.0135 0.0135 4,800 -0.00(-3.57%)
Jul 26, 2023 0.0149 0.0149 0.0140 0.0140 8,333 +0.00(+7.69%)
Jul 24, 2023 0.0130 0 -0.00(-21.69%)
Jul 21, 2023 0.0110 0.0170 0.0110 0.0166 14,200 +0.00(+5.73%)
Jul 20, 2023 0.0160 0.0160 0.0157 0.0157 8,032 +0.00(+0.00%)
Jul 19, 2023 0.0157 0.0157 0.0157 0.0157 1,000 +0.00(+9.03%)
Jul 18, 2023 0.0147 0.0174 0.0144 0.0144 4,670 +0.00(+20.00%)
Jul 17, 2023 0.0137 0.0178 0.0120 0.0120 271,313 -0.00(-22.58%)
Jul 14, 2023 0.0160 0.0160 0.0101 0.0155 94,841 +0.00(+17.42%)
Jul 13, 2023 0.0209 0.0209 0.0091 0.0132 897,206 -0.01(-40.81%)
Jul 12, 2023 0.0210 0.0225 0.0140 0.0223 277,164 +0.00(+21.86%)
Jul 11, 2023 0.0183 0.0183 0.0183 0.0183 2,000 +0.00(+22.00%)
Jul 10, 2023 0.0150 0.0150 0.0150 0.0150 48,966 -0.01(-33.33%)
Jul 07, 2023 0.0225 0.0225 0.0225 0.0225 13,500 +0.00(+0.00%)
Jul 05, 2023 0.0225 0 +0.00(+2.27%)
Jul 03, 2023 0.0190 0.0220 0.0190 0.0220 13,000 -0.00(-1.79%)
Jun 30, 2023 0.0169 0.0225 0.0120 0.0224 90,250 -0.00(-1.75%)
Jun 29, 2023 0.0228 0.0228 0.0228 0.0228 6,020 +0.00(+4.11%)
Jun 28, 2023 0.0193 0.0219 0.0184 0.0219 8,000 +0.00(+1.86%)
Jun 27, 2023 0.0185 0.0215 0.0185 0.0215 2,000 -0.00(-11.89%)
Jun 26, 2023 0.0244 0.0244 0.0244 0.0244 1,000 +0.00(+25.13%)
Jun 23, 2023 0.0195 0.0270 0.0195 0.0195 1,300 +0.01(+62.50%)
Jun 22, 2023 0.0197 0.0283 0.0120 0.0120 118,900 -0.01(-47.60%)
Jun 21, 2023 0.0095 0.0229 0.0095 0.0229 52,325 +0.01(+154.44%)
Jun 20, 2023 0.0085 0.0090 0.0085 0.0090 4,000 +0.00(+0.00%)
Jun 15, 2023 0.0090 0 +0.00(+0.00%)
Jun 14, 2023 0.0089 0.0090 0.0085 0.0090 44,921 +0.00(+2.27%)
Jun 13, 2023 0.0085 0.0088 0.0085 0.0088 7,000 -0.00(-1.12%)
Jun 07, 2023 0.0089 0 +0.00(+0.00%)
Jun 06, 2023 0.0089 0.0089 0.0085 0.0089 248,569 +0.00(+4.71%)
Jun 01, 2023 0.0085 0 -0.00(-2.30%)
May 26, 2023 0.0087 0 -0.00(-2.25%)
May 25, 2023 0.0089 0.0089 0.0089 0.0089 1,000 +0.00(+4.71%)
May 24, 2023 0.0085 0.0085 0.0085 0.0085 100 +0.00(+7.59%)
May 23, 2023 0.0079 0.0089 0.0079 0.0079 6,139 +0.00(+0.00%)
May 22, 2023 0.0079 0.0084 0.0079 0.0079 21,000 +0.00(+0.00%)
May 19, 2023 0.0079 0.0079 0.0079 0.0079 5,000 +0.00(+16.18%)
May 18, 2023 0.0076 0.0085 0.0068 0.0068 127,738 -0.00(-10.53%)
May 17, 2023 0.0085 0.0085 0.0076 0.0076 20,660 -0.00(-10.59%)
May 16, 2023 0.0085 0.0085 0.0085 0.0085 43,667 +0.00(+11.84%)
May 12, 2023 0.0076 0 +0.00(+13.43%)
May 11, 2023 0.0067 0.0067 0.0067 0.0067 20,025 -0.00(-21.18%)
May 10, 2023 0.0085 0.0085 0.0079 0.0085 50,000 +0.00(+26.87%)
May 09, 2023 0.0090 0.0090 0.0067 0.0067 9,000 -0.00(-16.25%)
May 08, 2023 0.0062 0.0080 0.0062 0.0080 30,000 +0.00(+6.67%)
May 05, 2023 0.0080 0.0080 0.0075 0.0075 1,200 -0.00(-16.67%)
May 04, 2023 0.0088 0.0090 0.0088 0.0090 224 +0.00(+2.27%)
May 02, 2023 0.0088 0 +0.00(+25.71%)
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.