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 )

0.7367 -0.0284 (-3.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 (%)
Feb 29, 2024 0.9500 0.9585 0.8810 0.8842 94,759 -0.04(-4.42%)
Feb 28, 2024 0.9000 0.9400 0.8910 0.9251 77,457 +0.02(+2.70%)
Feb 27, 2024 0.9600 0.9600 0.8915 0.9008 109,277 -0.05(-5.70%)
Feb 26, 2024 1.000 1.020 0.9040 0.9552 114,192 +0.02(+2.16%)
Feb 23, 2024 0.9833 0.9833 0.9000 0.9350 172,676 -0.02(-1.71%)
Feb 22, 2024 1.030 1.030 0.9500 0.9513 112,908 -0.03(-2.93%)
Feb 21, 2024 1.010 1.040 0.9700 0.9800 47,053 -0.03(-2.97%)
Feb 20, 2024 1.030 1.030 0.9700 1.010 34,364 +0.00(+0.00%)
Feb 16, 2024 1.000 1.020 0.9540 1.010 39,653 +0.01(+1.00%)
Feb 15, 2024 1.050 1.050 0.9634 1.000 55,663 -0.02(-1.96%)
Feb 14, 2024 1.020 1.030 1.000 1.020 38,472 +0.02(+2.00%)
Feb 13, 2024 1.000 1.050 1.000 1.000 50,995 -0.02(-1.96%)
Feb 12, 2024 1.050 1.070 1.010 1.020 48,994 -0.05(-4.67%)
Feb 09, 2024 1.190 1.220 0.9512 1.070 365,056 -0.08(-6.96%)
Feb 08, 2024 0.9200 1.150 0.9200 1.150 246,782 +0.23(+25.41%)
Feb 07, 2024 0.9000 0.9400 0.8700 0.9170 147,075 +0.04(+4.20%)
Feb 06, 2024 0.9300 0.9272 0.8500 0.8800 80,161 -0.00(-0.26%)
Feb 05, 2024 0.9485 0.9485 0.8800 0.8823 77,408 +0.01(+0.83%)
Feb 02, 2024 0.9500 0.9500 0.8500 0.8750 291,655 -0.07(-7.89%)
Feb 01, 2024 0.9600 0.9900 0.9500 0.9500 31,445 -0.02(-2.06%)
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%)
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.