Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mymetics Corp (OP: MYMX )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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, 2017 0.0540 0.0650 0.0506 0.0640 1,182,856 +0.01(+17.43%)
Aug 30, 2017 0.0550 0.0550 0.0451 0.0545 1,344,147 -0.00(-0.55%)
Aug 29, 2017 0.0467 0.0548 0.0450 0.0548 1,643,913 +0.01(+18.54%)
Aug 28, 2017 0.0414 0.0462 0.0380 0.0462 484,950 +0.00(+7.51%)
Aug 25, 2017 0.0373 0.0449 0.0366 0.0430 967,450 +0.01(+14.97%)
Aug 24, 2017 0.0361 0.0375 0.0321 0.0374 158,600 +0.00(+0.00%)
Aug 23, 2017 0.0459 0.0459 0.0303 0.0374 1,149,954 -0.01(-16.89%)
Aug 22, 2017 0.0400 0.0500 0.0331 0.0450 1,230,303 +0.00(+5.88%)
Aug 21, 2017 0.0290 0.0456 0.0270 0.0425 1,926,709 +0.01(+46.55%)
Aug 18, 2017 0.0280 0.0290 0.0260 0.0290 104,753 +0.00(+1.61%)
Aug 17, 2017 0.0299 0.0299 0.0270 0.0285 69,400 -0.00(-1.59%)
Aug 16, 2017 0.0299 0.0300 0.0260 0.0290 329,293 -0.01(-20.55%)
Aug 15, 2017 0.0261 0.0395 0.0260 0.0365 855,750 +0.01(+35.19%)
Aug 14, 2017 0.0265 0.0270 0.0260 0.0270 142,793 +0.00(+3.85%)
Aug 11, 2017 0.0282 0.0282 0.0260 0.0260 200,000 -0.00(-3.70%)
Aug 10, 2017 0.0256 0.0270 0.0256 0.0270 46,700 +0.00(+5.47%)
Aug 09, 2017 0.0285 0.0285 0.0255 0.0256 120,200 -0.00(-1.54%)
Aug 08, 2017 0.0245 0.0265 0.0260 0.0260 194,375 +0.00(+0.00%)
Aug 07, 2017 0.0255 0.0265 0.0224 0.0260 485,599 +0.00(+0.00%)
Aug 04, 2017 0.0266 0.0279 0.0255 0.0260 559,946 -0.00(-8.77%)
Aug 03, 2017 0.0251 0.0285 0.0250 0.0285 1,120,470 +0.00(+13.10%)
Aug 02, 2017 0.0250 0.0255 0.0250 0.0252 259,258 -0.00(-3.08%)
Aug 01, 2017 0.0265 0.0270 0.0260 0.0260 374,932 +0.00(+4.00%)
Jul 31, 2017 0.0274 0.0275 0.0250 0.0250 576,570 -0.00(-8.76%)
Jul 28, 2017 0.0251 0.0274 0.0250 0.0274 268,624 +0.00(+5.38%)
Jul 27, 2017 0.0280 0.0280 0.0250 0.0260 978,976 -0.00(-10.34%)
Jul 26, 2017 0.0285 0.0308 0.0271 0.0290 551,797 -0.00(-7.38%)
Jul 25, 2017 0.0325 0.0339 0.0289 0.0313 1,525,993 +0.00(+3.36%)
Jul 24, 2017 0.0326 0.0344 0.0290 0.0303 1,946,044 -0.00(-11.43%)
Jul 21, 2017 0.0343 0.0380 0.0321 0.0342 212,812 -0.00(-2.29%)
Jul 20, 2017 0.0409 0.0420 0.0285 0.0350 2,926,350 -0.01(-14.63%)
Jul 19, 2017 0.0420 0.0420 0.0333 0.0410 1,126,593 +0.00(+0.00%)
Jul 18, 2017 0.0590 0.0685 0.0375 0.0410 4,802,637 -0.02(-29.31%)
Jul 17, 2017 0.0319 0.0838 0.0299 0.0580 9,106,716 +0.03(+97.95%)
Jul 14, 2017 0.0245 0.0294 0.0245 0.0293 747,150 +0.01(+20.73%)
Jul 13, 2017 0.0245 0.0250 0.0238 0.0243 184,021 +0.00(+1.12%)
Jul 11, 2017 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jul 10, 2017 0.0250 0.0250 0.0240 0.0240 100,700 -0.00(-4.09%)
Jul 07, 2017 0.0256 0.0256 0.0240 0.0250 210,100 -0.00(-1.12%)
Jul 06, 2017 0.0245 0.0253 0.0244 0.0253 122,100 +0.00(+5.45%)
Jul 05, 2017 0.0241 0.0253 0.0230 0.0240 448,183 +0.00(+1.69%)
Jul 03, 2017 0.0250 0.0250 0.0236 0.0236 117,670 -0.00(-8.15%)
Jun 30, 2017 0.0255 0.0257 0.0255 0.0257 211,000 -0.00(-1.18%)
Jun 29, 2017 0.0251 0.0285 0.0250 0.0260 590,300 -0.00(-4.66%)
Jun 28, 2017 0.0259 0.0273 0.0240 0.0273 301,700 +0.00(+4.88%)
Jun 27, 2017 0.0265 0.0265 0.0260 0.0260 17,000 +0.00(+1.96%)
Jun 26, 2017 0.0275 0.0275 0.0255 0.0255 375,300 -0.00(-7.27%)
Jun 23, 2017 0.0255 0.0275 0.0255 0.0275 3,000 +0.00(+0.08%)
Jun 22, 2017 0.0251 0.0280 0.0251 0.0275 329,850 -0.00(-5.25%)
Jun 21, 2017 0.0260 0.0300 0.0260 0.0290 96,027 +0.00(+13.04%)
Jun 20, 2017 0.0221 0.0271 0.0221 0.0257 45,986 -0.00(-8.38%)
Jun 19, 2017 0.0250 0.0280 0.0230 0.0280 309,872 +0.00(+7.69%)
Jun 15, 2017 0.0260 0.0260 0.0260 0 -0.00(-4.80%)
Jun 14, 2017 0.0260 0.0273 0.0260 0.0273 23,000 +0.00(+6.68%)
Jun 13, 2017 0.0270 0.0270 0.0250 0.0256 254,950 -0.00(-8.57%)
Jun 12, 2017 0.0273 0.0280 0.0273 0.0280 40,651 +0.00(+0.83%)
Jun 09, 2017 0.0285 0.0285 0.0270 0.0278 96,000 -0.00(-2.22%)
Jun 08, 2017 0.0290 0.0300 0.0250 0.0284 298,938 -0.00(-8.09%)
Jun 07, 2017 0.0307 0.0309 0.0307 0.0309 50,000 +0.00(+0.00%)
Jun 06, 2017 0.0308 0.0309 0.0308 0.0309 13,407 +0.00(+2.32%)
Jun 05, 2017 0.0302 0.0302 0.0302 0.0302 3,000 -0.00(-2.46%)
Jun 02, 2017 0.0293 0.0310 0.0293 0.0310 9,000 -0.00(-1.39%)
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.