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 (%)
May 31, 2017 0.0299 0.0365 0.0299 0.0315 811,750 +0.00(+5.35%)
May 30, 2017 0.0310 0.0329 0.0290 0.0299 393,472 -0.00(-3.55%)
May 26, 2017 0.0310 0.0320 0.0300 0.0310 158,693 +0.00(+0.00%)
May 25, 2017 0.0350 0.0350 0.0310 0.0310 541,561 -0.00(-10.79%)
May 24, 2017 0.0340 0.0348 0.0301 0.0348 154,890 +0.00(+12.10%)
May 23, 2017 0.0301 0.0350 0.0300 0.0310 204,433 -0.01(-15.99%)
May 22, 2017 0.0351 0.0369 0.0312 0.0369 96,765 -0.00(-0.27%)
May 19, 2017 0.0369 0.0370 0.0310 0.0370 55,086 +0.00(+0.27%)
May 18, 2017 0.0292 0.0387 0.0292 0.0369 189,370 +0.01(+19.10%)
May 17, 2017 0.0290 0.0310 0.0290 0.0310 33,290 -0.00(-0.06%)
May 16, 2017 0.0310 0.0310 0.0291 0.0310 20,037 +0.00(+0.75%)
May 15, 2017 0.0299 0.0308 0.0299 0.0308 124,616 +0.00(+6.67%)
May 12, 2017 0.0280 0.0300 0.0280 0.0288 69,599 -0.00(-0.53%)
May 11, 2017 0.0310 0.0310 0.0290 0.0290 220,959 -0.00(-6.45%)
May 10, 2017 0.0368 0.0368 0.0300 0.0310 245,316 -0.01(-20.10%)
May 09, 2017 0.0389 0.0389 0.0304 0.0388 264,700 -0.00(-3.00%)
May 08, 2017 0.0450 0.0450 0.0255 0.0400 104,043 -0.00(-9.09%)
May 05, 2017 0.0380 0.0460 0.0350 0.0440 832,610 +0.01(+18.66%)
May 04, 2017 0.0302 0.0390 0.0300 0.0371 481,620 +0.01(+19.61%)
May 03, 2017 0.0310 0.0310 0.0262 0.0310 107,239 +0.00(+0.00%)
May 02, 2017 0.0255 0.0345 0.0230 0.0310 772,157 +0.01(+34.20%)
May 01, 2017 0.0245 0.0245 0.0220 0.0231 39,524 +0.00(+5.00%)
Apr 28, 2017 0.0220 0.0220 0.0220 0.0220 10,485 -0.00(-13.99%)
Apr 26, 2017 0.0256 0.0256 0.0256 0 +0.00(+0.31%)
Apr 24, 2017 0.0255 0.0255 0.0255 0 +0.00(+6.25%)
Apr 21, 2017 0.0240 0.0275 0.0211 0.0240 471,047 +0.00(+0.42%)
Apr 20, 2017 0.0215 0.0239 0.0200 0.0239 115,150 +0.00(+16.59%)
Apr 18, 2017 0.0205 0.0205 0.0205 0 -0.00(-4.65%)
Apr 13, 2017 0.0215 0.0215 0.0215 0 +0.00(+0.00%)
Apr 12, 2017 0.0228 0.0234 0.0196 0.0215 456,000 -0.00(-4.44%)
Apr 11, 2017 0.0210 0.0234 0.0210 0.0225 287,100 +0.00(+4.65%)
Apr 07, 2017 0.0215 0.0215 0.0215 0 -0.00(-14.00%)
Apr 06, 2017 0.0250 0.0250 0.0250 0.0250 59,900 -0.00(-4.21%)
Apr 05, 2017 0.0251 0.0261 0.0250 0.0261 211,293 +0.00(+1.16%)
Apr 04, 2017 0.0150 0.0300 0.0150 0.0258 108,313 +0.00(+0.39%)
Apr 03, 2017 0.0256 0.0257 0.0240 0.0257 330,500 +0.00(+2.80%)
Mar 31, 2017 0.0257 0.0257 0.0250 0.0250 30,000 +0.00(+0.00%)
Mar 30, 2017 0.0247 0.0257 0.0247 0.0250 288,213 +0.00(+8.70%)
Mar 29, 2017 0.0165 0.0250 0.0165 0.0230 1,003,536 +0.00(+6.98%)
Mar 28, 2017 0.0200 0.0215 0.0200 0.0215 259,200 +0.00(+7.50%)
Mar 27, 2017 0.0190 0.0200 0.0190 0.0200 111,200 +0.00(+0.00%)
Mar 24, 2017 0.0190 0.0200 0.0190 0.0200 64,850 +0.00(+6.95%)
Mar 23, 2017 0.0190 0.0190 0.0187 0.0187 182,070 -0.00(-1.58%)
Mar 22, 2017 0.0190 0.0190 0.0189 0.0190 234,471 +0.00(+0.00%)
Mar 21, 2017 0.0200 0.0200 0.0190 0.0190 51,255 -0.00(-5.00%)
Mar 20, 2017 0.0200 0.0201 0.0200 0.0200 79,311 +0.00(+0.00%)
Mar 17, 2017 0.0200 0.0200 0.0200 0.0200 42,241 +0.00(+0.00%)
Mar 16, 2017 0.0200 0.0200 0.0200 0.0200 49,969 +0.00(+5.26%)
Mar 15, 2017 0.0190 0.0190 0.0190 0.0190 45,555 -0.00(-6.86%)
Mar 14, 2017 0.0191 0.0204 0.0191 0.0204 5,262 +0.00(+2.00%)
Mar 10, 2017 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Mar 09, 2017 0.0215 0.0215 0.0200 0.0201 15,898 +0.00(+0.50%)
Mar 08, 2017 0.0185 0.0200 0.0185 0.0200 107,300 +0.00(+5.26%)
Mar 07, 2017 0.0200 0.0200 0.0190 0.0190 22,700 -0.00(-9.09%)
Mar 06, 2017 0.0200 0.0210 0.0200 0.0209 225,000 -0.00(-1.21%)
Mar 03, 2017 0.0186 0.0215 0.0186 0.0212 52,880 +0.00(+5.77%)
Mar 02, 2017 0.0230 0.0238 0.0200 0.0200 473,709 -0.00(-12.79%)
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.