Mainz BioMed NV (MYNZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0756 | -17.3953060285 | 0.4346 | 0.459 | 0.34 | 654781 | 0.39147952 | CS |
| 4 | -0.074 | -17.0900692841 | 0.433 | 0.5599 | 0.315 | 1493767 | 0.44991993 | CS |
| 12 | -0.52 | -59.1581342435 | 0.879 | 1.01 | 0.315 | 650312 | 0.50647063 | CS |
| 26 | -0.681 | -65.4807692308 | 1.04 | 1.22 | 0.315 | 350989 | 0.58005936 | CS |
| 52 | -4.131 | -92.004454343 | 4.49 | 4.71 | 0.315 | 265998 | 1.1273867 | CS |
| 156 | -13.991 | -97.4982578397 | 14.35 | 30 | 0.315 | 181292 | 6.90648069 | CS |
| 260 | -13.991 | -97.4982578397 | 14.35 | 30 | 0.315 | 181292 | 6.90648069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.3549 | -0.0261 | -6.85 | 0.37 | 0.382 | 0.3409 | 778874 |
| 1721687700 | 0.381 | 0.032 | 9.17 | 0.3734 | 0.3943 | 0.355 | 442279 |
| 1721428500 | 0.349 | -0.031 | -8.16 | 0.38 | 0.394 | 0.34 | 730893 |
| 1721342100 | 0.38 | -0.0444 | -10.46 | 0.4251 | 0.43 | 0.3705 | 812504 |
| 1721255700 | 0.4244 | -0.0034 | -0.79 | 0.4166 | 0.439 | 0.4011 | 523251 |
| 1721169300 | 0.4278 | -0.0042 | -0.97 | 0.4346 | 0.459 | 0.4099999 | 764977 |
| 1721082900 | 0.432 | -0.0458 | -9.59 | 0.44 | 0.4549 | 0.3911 | 1143361 |
| 1720823700 | 0.4778 | 0.0144 | 3.11 | 0.47 | 0.502 | 0.425 | 1160259 |
| 1720737300 | 0.4634 | 0.0578 | 14.25 | 0.4048 | 0.485 | 0.4 | 871389 |
| 1720650900 | 0.4056 | -0.0745 | -15.52 | 0.469 | 0.469 | 0.4 | 1452781 |
| 1720564500 | 0.4801 | 0.0031 | 0.65 | 0.53 | 0.55345 | 0.39 | 12250835 |
| 1720478100 | 0.477 | 0.089 | 22.94 | 0.4259 | 0.5598999 | 0.4094999 | 3746982 |
| 1720218900 | 0.388 | 0.0491 | 14.49 | 0.37 | 0.39 | 0.352 | 416038 |
| 1720040640 | 0.3389 | -0.0001 | -0.03 | 0.3389 | 0.37 | 0.33 | 204247 |
| 1719959700 | 0.339 | -0.0062 | -1.80 | 0.37 | 0.396899 | 0.3206 | 565029 |
| 1719873300 | 0.3452 | -0.1209 | -25.94 | 0.39 | 0.394749 | 0.315 | 601040 |
| 1719614100 | 0.4661 | 0 | 0.00 | 0.4661 | 0.4661 | 0.4661 | 0 |
| 1719527700 | 0.4661 | 0.0701 | 17.70 | 0.399 | 0.47 | 0.391546 | 223882 |
| 1719441300 | 0.396 | 0.021 | 5.60 | 0.38 | 0.4199 | 0.3705 | 219757 |
| 1719354900 | 0.375 | -0.016 | -4.09 | 0.433 | 0.4621 | 0.3521 | 758308 |
| 1719268500 | 0.391 | -0.058 | -12.92 | 0.451 | 0.47 | 0.3815 | 636574 |
| 1719009300 | 0.449 | -0.111 | -19.82 | 0.56 | 0.58 | 0.43 | 798138 |
| 1718922900 | 0.56 | -0.0152 | -2.64 | 0.5699999 | 0.5699999 | 0.54 | 80998 |
| 1718750100 | 0.5752 | -0.0248 | -4.13 | 0.631 | 0.64 | 0.505 | 472283 |
| 1718663700 | 0.6 | -0.025 | -4.00 | 0.6248 | 0.6395 | 0.59 | 196471 |
| 1718404500 | 0.625 | -0.035 | -5.30 | 0.6929999 | 0.6929999 | 0.58 | 272727 |
| 1718318100 | 0.66 | -0.03 | -4.35 | 0.66 | 0.7 | 0.63 | 73381 |
| 1718231700 | 0.6899999 | 0.0296999 | 4.50 | 0.65 | 0.7 | 0.6032999 | 408997 |
| 1718145300 | 0.6603 | -0.0497 | -7.00 | 0.7399 | 0.74 | 0.65 | 241019 |
| 1718058900 | 0.71 | -0.088 | -11.03 | 0.81 | 0.81 | 0.7 | 303866 |
| 1717799700 | 0.798 | 0.028 | 3.64 | 0.81 | 0.8199999 | 0.75 | 181752 |
| 1717713300 | 0.77 | 0.09 | 13.24 | 0.7 | 0.8499 | 0.6949999 | 227744 |
| 1717626900 | 0.68 | -0.046 | -6.34 | 0.7295 | 0.76 | 0.678 | 248498 |
| 1717540500 | 0.726 | -0.142 | -16.36 | 0.8168 | 0.8168 | 0.7 | 346406 |
| 1717454100 | 0.868 | -0.0012 | -0.14 | 0.89 | 0.89 | 0.795 | 262903 |
| 1717194900 | 0.8692 | 0.1472 | 20.39 | 0.72 | 1.01 | 0.72 | 798537 |
| 1717108500 | 0.722 | -0.0181 | -2.45 | 0.74 | 0.7772 | 0.712 | 49451 |
| 1717022100 | 0.7401 | -0.0199 | -2.62 | 0.8 | 0.83 | 0.7 | 688129 |
| 1716935700 | 0.76 | 0.1883 | 32.94 | 0.6182 | 0.76 | 0.615 | 346182 |
| 1716590100 | 0.5717 | 0.0089 | 1.58 | 0.56 | 0.58 | 0.5501 | 69469 |
| 1716503700 | 0.5628 | -0.0222 | -3.79 | 0.5899 | 0.6 | 0.5608 | 41383 |
| 1716417300 | 0.585 | 0.004 | 0.69 | 0.5736 | 0.61951 | 0.56 | 183796 |
| 1716330900 | 0.581 | -0.0375 | -6.06 | 0.6235 | 0.6505 | 0.5699999 | 201290 |
| 1716244500 | 0.6185 | -0.0614 | -9.03 | 0.6411 | 0.705 | 0.6105 | 226924 |
| 1715985300 | 0.6798999 | 0.0378999 | 5.90 | 0.6299 | 0.71 | 0.62 | 83670 |
| 1715898900 | 0.642 | 0.004 | 0.63 | 0.6322 | 0.6848999 | 0.6016 | 269194 |
| 1715812500 | 0.638 | 0.0095001 | 1.51 | 0.631 | 0.6489 | 0.61 | 225987 |
| 1715726100 | 0.6284999 | -0.0415 | -6.19 | 0.7 | 0.705 | 0.6 | 218333 |
| 1715639700 | 0.67 | 0.01 | 1.52 | 0.68 | 0.7 | 0.6651 | 37779 |
| 1715380500 | 0.66 | 0.001 | 0.15 | 0.644 | 0.6697999 | 0.6437 | 56646 |
| 1715294100 | 0.659 | -0.061 | -8.47 | 0.72 | 0.7487 | 0.65 | 171932 |
| 1715207700 | 0.72 | -0.0642 | -8.19 | 0.78 | 0.797 | 0.7049 | 188996 |
| 1715121300 | 0.7842 | 0.0442 | 5.97 | 0.76 | 0.8 | 0.7 | 308369 |
| 1715034900 | 0.74 | 0.0033 | 0.45 | 0.74 | 0.795 | 0.74 | 63315 |
| 1714775700 | 0.7367 | -0.028401 | -3.71 | 0.7909 | 0.795 | 0.72 | 169564 |
| 1714689300 | 0.765101 | 0.015101 | 2.01 | 0.785 | 0.8149999 | 0.751 | 194128 |
| 1714602900 | 0.75 | -0.1299 | -14.76 | 0.88 | 0.88 | 0.7352 | 139720 |
| 1714516500 | 0.8799 | 0.0129 | 1.49 | 0.879 | 0.9 | 0.8668 | 45121 |
| 1714430100 | 0.867 | 0.0489 | 5.98 | 0.8179 | 0.9105 | 0.79 | 347339 |
| 1714170900 | 0.8181 | -0.0387 | -4.52 | 0.8655 | 0.8794 | 0.78 | 306582 |
| 1714084500 | 0.8568 | -0.0419 | -4.66 | 1 | 1.08 | 0.81 | 1084004 |
| 1713998100 | 0.8987 | 0.0297 | 3.42 | 0.888 | 0.9 | 0.8578 | 64814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
