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 (%)
Sep 29, 2017 0.0689 0.0699 0.0600 0.0699 440,079 +0.00(+1.60%)
Sep 28, 2017 0.0600 0.0688 0.0600 0.0688 107,700 +0.01(+14.67%)
Sep 27, 2017 0.0555 0.0675 0.0501 0.0600 2,416,114 +0.00(+4.35%)
Sep 26, 2017 0.0574 0.0600 0.0555 0.0575 211,506 +0.00(+0.00%)
Sep 25, 2017 0.0595 0.0595 0.0540 0.0575 134,950 -0.00(-0.86%)
Sep 22, 2017 0.0598 0.0600 0.0540 0.0580 211,400 -0.00(-2.62%)
Sep 21, 2017 0.0600 0.0600 0.0550 0.0596 400,675 -0.01(-9.78%)
Sep 20, 2017 0.0679 0.0679 0.0599 0.0660 277,616 +0.00(+0.26%)
Sep 19, 2017 0.0799 0.0799 0.0621 0.0659 520,674 -0.01(-15.94%)
Sep 18, 2017 0.0840 0.0840 0.0640 0.0783 760,630 -0.00(-4.29%)
Sep 15, 2017 0.0700 0.0840 0.0670 0.0819 1,742,881 +0.01(+16.93%)
Sep 14, 2017 0.0670 0.0730 0.0640 0.0700 1,329,632 +0.01(+16.67%)
Sep 13, 2017 0.0579 0.0640 0.0530 0.0600 375,502 +0.01(+15.38%)
Sep 12, 2017 0.0535 0.0570 0.0500 0.0520 407,765 -0.01(-9.81%)
Sep 11, 2017 0.0500 0.0590 0.0500 0.0577 146,418 +0.00(+4.83%)
Sep 08, 2017 0.0674 0.0674 0.0500 0.0550 453,165 -0.01(-17.13%)
Sep 07, 2017 0.0690 0.0690 0.0570 0.0664 167,000 -0.00(-3.67%)
Sep 06, 2017 0.0689 0.0689 0.0610 0.0689 99,410 +0.00(+4.39%)
Sep 05, 2017 0.0550 0.0662 0.0550 0.0660 264,151 -0.00(-4.35%)
Sep 01, 2017 0.0650 0.0700 0.0507 0.0690 551,990 +0.01(+7.81%)
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%)
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.