MYMX - Mymetics Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.03800.03800.03800.03800.038040,075
Oct 15, 20190.03500.03800.03500.03800.038060,600
Oct 14, 20190.03600.04000.03100.03800.0380139,000
Oct 11, 20190.03800.03800.03700.03700.037015,000
Oct 10, 20190.03800.03800.03800.03800.0380100
Oct 09, 20190.03800.03800.03800.03800.0380-
Oct 08, 20190.03600.03800.03600.03800.038023,100
Oct 07, 20190.04000.04000.04000.04000.0400-
Oct 04, 20190.04000.04000.04000.04000.040050,000
Oct 03, 20190.03400.03900.03200.03800.038041,200
Oct 02, 20190.03700.03900.03700.03900.039016,100
Oct 01, 20190.03400.03900.03200.03900.0390150,400
Sep 30, 20190.03900.03900.03900.03900.03901,000
Sep 27, 20190.03400.03900.03400.03900.039011,400
Sep 26, 20190.03900.03900.03800.03800.038029,700
Sep 25, 20190.03800.03800.03800.03800.0380-
Sep 24, 20190.03900.03900.03500.03800.0380100,000
Sep 23, 20190.03800.03900.03800.03900.03906,500
Sep 20, 20190.03900.03900.03900.03900.03903,700
Sep 19, 20190.03900.03900.03800.03800.0380600
Sep 18, 20190.03800.03900.03800.03800.038084,700
Sep 17, 20190.03800.03800.03800.03800.038045,800
Sep 16, 20190.03800.03900.03800.03900.03906,200
Sep 13, 20190.03800.03900.03800.03900.039031,000
Sep 12, 20190.04200.04300.03900.03900.039090,000
Sep 11, 20190.04000.04000.03800.04000.040033,400
Sep 10, 20190.04000.04200.04000.04200.04205,000
Sep 09, 20190.04200.04200.04000.04000.040099,600
Sep 06, 20190.03800.03900.03800.03900.039010,500
Sep 05, 20190.04000.04000.04000.04000.04001,500
Sep 04, 20190.04100.04100.03100.03400.0340152,200
Sep 03, 20190.04300.04300.04000.04000.040051,500
Aug 30, 20190.04300.04300.04200.04200.042014,000
Aug 29, 20190.04000.04000.04000.04000.04001,400
Aug 28, 20190.04000.04000.04000.04000.04001,700
Aug 27, 20190.04000.04100.03600.03800.038028,700
Aug 26, 20190.03600.04100.03600.03900.039078,000
Aug 23, 20190.04500.04500.03600.03600.03609,800
Aug 22, 20190.04000.04300.03500.04300.043061,000
Aug 21, 20190.04500.04500.03900.03900.039037,600
Aug 20, 20190.03800.03800.03800.03800.038014,700
Aug 19, 20190.03800.04100.03500.03800.0380287,000
Aug 16, 20190.04100.04100.04100.04100.0410-
Aug 15, 20190.04000.04500.04000.04000.0400148,400
Aug 14, 20190.03800.04500.03800.04500.04506,800
Aug 13, 20190.03800.04500.03800.04500.04506,800
Aug 12, 20190.04500.04500.04500.04500.04507,700
Aug 09, 20190.04500.04500.04500.04500.04507,700
Aug 08, 20190.04000.04500.04000.04500.04504,100
Aug 07, 20190.04500.04500.03500.04500.045078,300
Aug 06, 20190.03400.04300.03100.04300.0430103,400
Aug 05, 20190.03900.04000.03900.03900.039027,300
Aug 02, 20190.04500.05100.03100.03500.0350445,900
Aug 01, 20190.04500.04500.04500.04500.045012,000
Jul 31, 20190.04400.04500.04400.04500.045048,200
Jul 30, 20190.04200.04500.04200.04500.045012,000
Jul 29, 20190.04500.04500.04500.04500.045035,900
Jul 26, 20190.04300.04400.04300.04400.0440147,800
Jul 25, 20190.04500.04500.04000.04300.043018,700
Jul 24, 20190.04500.04500.04000.04400.044013,300
Jul 23, 20190.04500.04500.04500.04500.0450-
Jul 22, 20190.04800.04800.04000.04500.045042,200
Jul 19, 20190.03800.04500.03800.04500.045021,200
Jul 18, 20190.03800.04500.03800.04300.043039,900
Jul 17, 20190.03800.04500.03800.04500.045011,000
Jul 16, 20190.04500.04500.04500.04500.04503,300
Jul 15, 20190.04500.04500.03700.03700.03705,200
Jul 12, 20190.04500.04500.04500.04500.045042,600
Jul 11, 20190.04300.04500.04000.04000.040082,000
Jul 10, 20190.03800.04500.03600.04500.0450116,800
Jul 09, 20190.03600.04500.03600.04500.0450110,100
Jul 08, 20190.03700.04000.03700.04000.04003,700
Jul 05, 20190.03300.03300.03300.03300.033010,000
Jul 03, 20190.04000.04000.02700.03500.035073,900
Jul 02, 20190.03100.03100.03100.03100.031010,000
Jul 01, 20190.04000.04000.04000.04000.04005,000
Jun 28, 20190.03300.03500.03300.03500.03509,300
Jun 27, 20190.03500.03800.03100.03100.0310151,400
Jun 26, 20190.03700.03700.03500.03500.035011,000
Jun 25, 20190.03300.03300.03300.03300.03302,000
Jun 24, 20190.03300.04000.03300.03400.034021,900
Jun 21, 20190.03300.04000.03300.04000.040015,100
Jun 20, 20190.03300.03300.03300.03300.0330-
Jun 19, 20190.03300.03300.03300.03300.0330-
Jun 18, 20190.03300.03300.03300.03300.033011,800
Jun 17, 20190.04000.04000.03200.03200.03205,200
Jun 14, 20190.03900.04000.03600.04000.040040,000
Jun 13, 20190.03900.03900.03900.03900.0390-
Jun 12, 20190.03900.03900.03900.03900.03906,300
Jun 11, 20190.03500.03900.03100.03900.039095,000
Jun 10, 20190.03900.03900.03900.03900.03906,300
Jun 07, 20190.03100.03100.03100.03100.0310900
Jun 06, 20190.03500.03900.03100.03400.0340140,000
Jun 05, 20190.03500.04000.03200.03600.0360139,600
Jun 04, 20190.03500.04000.03500.04000.040036,800
Jun 03, 20190.04000.04000.04000.04000.0400-
May 31, 20190.04000.04000.04000.04000.04008,000
May 30, 20190.04000.04000.04000.04000.04009,900
May 29, 20190.04500.04500.04500.04500.04504,000
May 28, 20190.03400.04200.03200.04200.042046,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...