Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mainz Biomed N.V. - Ordinary Shares (NQ: MYNZ )

0.7842 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Jan 31, 2024 1.020 1.040 0.9500 0.9700 97,506 -0.04(-4.02%)
Jan 30, 2024 1.020 1.050 1.010 1.011 50,779 -0.01(-0.92%)
Jan 29, 2024 1.010 1.040 1.000 1.020 56,355 +0.00(+0.00%)
Jan 26, 2024 1.010 1.050 1.000 1.020 85,955 +0.00(+0.00%)
Jan 25, 2024 1.020 1.051 1.000 1.020 89,616 -0.04(-3.77%)
Jan 24, 2024 1.030 1.090 0.9950 1.060 169,644 +0.01(+0.95%)
Jan 23, 2024 1.040 1.060 1.010 1.050 51,939 -0.03(-2.78%)
Jan 22, 2024 1.070 1.095 1.010 1.080 102,733 +0.00(+0.00%)
Jan 19, 2024 1.190 1.190 1.050 1.080 58,348 +0.01(+0.93%)
Jan 18, 2024 1.070 1.110 1.050 1.070 80,561 -0.02(-1.83%)
Jan 17, 2024 1.140 1.140 1.070 1.090 58,195 -0.09(-7.63%)
Jan 16, 2024 1.200 1.190 1.100 1.180 82,833 -0.02(-1.26%)
Jan 12, 2024 1.190 1.220 1.110 1.195 73,004 +0.03(+2.14%)
Jan 11, 2024 1.170 1.190 1.130 1.170 60,121 -0.02(-1.68%)
Jan 10, 2024 1.200 1.200 1.119 1.190 126,910 +0.09(+8.18%)
Jan 09, 2024 1.170 1.180 1.060 1.100 169,157 -0.05(-4.35%)
Jan 08, 2024 1.150 1.160 1.100 1.150 66,222 +0.03(+2.68%)
Jan 05, 2024 1.120 1.130 1.090 1.120 39,855 +0.05(+4.67%)
Jan 04, 2024 1.150 1.170 1.050 1.070 97,362 -0.08(-6.96%)
Jan 03, 2024 1.160 1.170 1.140 1.150 32,906 -0.02(-1.71%)
Jan 02, 2024 1.170 1.170 1.130 1.170 47,667 +0.01(+0.86%)
Dec 29, 2023 1.180 1.180 1.124 1.160 59,247 -0.02(-1.69%)
Dec 28, 2023 1.220 1.220 1.160 1.180 62,010 +0.00(+0.00%)
Dec 27, 2023 1.200 1.220 1.170 1.180 75,880 -0.02(-1.67%)
Dec 26, 2023 1.210 1.240 1.180 1.200 61,221 +0.00(+0.00%)
Dec 22, 2023 1.140 1.230 1.140 1.200 140,181 +0.02(+1.69%)
Dec 21, 2023 1.170 1.190 1.120 1.180 158,774 +0.01(+1.29%)
Dec 20, 2023 1.120 1.340 1.120 1.165 964,250 +0.10(+9.91%)
Dec 19, 2023 1.050 1.060 1.010 1.060 142,271 +0.00(+0.00%)
Dec 18, 2023 1.020 1.060 1.010 1.060 116,989 +0.02(+1.92%)
Dec 15, 2023 1.090 1.090 1.010 1.040 61,281 -0.01(-0.95%)
Dec 14, 2023 1.090 1.090 1.000 1.050 254,063 -0.02(-1.87%)
Dec 13, 2023 1.060 1.100 1.060 1.070 137,663 -0.02(-1.83%)
Dec 12, 2023 1.090 1.110 1.060 1.090 81,318 +0.02(+1.87%)
Dec 11, 2023 1.100 1.110 1.050 1.070 233,996 -0.04(-4.04%)
Dec 08, 2023 1.130 1.210 1.070 1.115 256,616 -0.01(-1.33%)
Dec 07, 2023 1.110 1.200 1.070 1.130 245,069 +0.03(+2.73%)
Dec 06, 2023 1.150 1.200 1.050 1.100 405,007 -0.10(-8.33%)
Dec 05, 2023 1.300 1.370 1.080 1.200 2,517,019 -0.39(-24.53%)
Dec 04, 2023 1.400 1.790 1.355 1.590 1,371,230 +0.27(+20.45%)
Dec 01, 2023 1.150 1.370 1.130 1.320 1,103,221 +0.18(+15.79%)
Nov 30, 2023 1.120 1.190 1.060 1.140 217,954 +0.06(+5.56%)
Nov 29, 2023 1.100 1.150 1.040 1.080 156,370 -0.02(-1.82%)
Nov 28, 2023 1.140 1.140 1.030 1.100 129,172 -0.01(-0.90%)
Nov 27, 2023 1.150 1.150 1.060 1.110 78,665 +0.00(+0.00%)
Nov 24, 2023 1.150 1.150 1.110 1.110 100,425 -0.03(-2.63%)
Nov 22, 2023 1.180 1.200 1.110 1.140 90,448 -0.01(-0.87%)
Nov 21, 2023 1.190 1.210 1.100 1.150 130,159 -0.01(-0.86%)
Nov 20, 2023 1.270 1.270 1.140 1.160 90,179 -0.05(-4.13%)
Nov 17, 2023 1.220 1.280 1.160 1.210 184,808 +0.06(+5.22%)
Nov 16, 2023 1.220 1.230 1.050 1.150 281,224 -0.06(-4.96%)
Nov 15, 2023 1.230 1.315 1.170 1.210 534,693 -0.01(-0.82%)
Nov 14, 2023 1.240 1.290 1.190 1.220 721,783 +0.02(+1.67%)
Nov 13, 2023 1.320 1.360 1.160 1.200 1,833,928 -1.04(-46.43%)
Nov 10, 2023 2.290 2.507 2.230 2.240 78,014 -0.37(-14.18%)
Nov 09, 2023 3.150 3.160 2.560 2.610 93,671 -0.54(-17.14%)
Nov 08, 2023 3.190 3.392 3.110 3.150 112,380 +0.03(+0.96%)
Nov 07, 2023 2.850 3.170 2.800 3.120 98,081 +0.37(+13.45%)
Nov 06, 2023 2.580 2.830 2.520 2.750 74,601 +0.29(+11.79%)
Nov 03, 2023 2.190 2.480 2.190 2.460 19,671 +0.29(+13.36%)
Nov 02, 2023 2.000 2.190 2.000 2.170 21,334 +0.17(+8.50%)
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.