Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MYNZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.66 | 0.001 | 0.15% | 0.644 | 0.6698 | 0.6437 | 56,646 |
| May 09 2024 | 0.659 | -0.061 | -8.47% | 0.72 | 0.7487 | 0.65 | 171,932 |
| May 08 2024 | 0.72 | -0.0642 | -8.19% | 0.78 | 0.797 | 0.7049 | 188,996 |
| May 07 2024 | 0.7842 | 0.0442 | 5.97% | 0.76 | 0.80 | 0.70 | 308,369 |
| May 06 2024 | 0.74 | 0.0033 | 0.45% | 0.74 | 0.795 | 0.74 | 63,315 |
| May 03 2024 | 0.7367 | -0.0284 | -3.71% | 0.7909 | 0.795 | 0.72 | 169,564 |
| May 02 2024 | 0.765101 | 0.0151 | 2.01% | 0.785 | 0.815 | 0.751 | 194,128 |
| May 01 2024 | 0.75 | -0.1299 | -14.76% | 0.88 | 0.88 | 0.7352 | 139,720 |
| Apr 30 2024 | 0.8799 | 0.0129 | 1.49% | 0.879 | 0.90 | 0.8668 | 45,121 |
| Apr 29 2024 | 0.867 | 0.0489 | 5.98% | 0.8179 | 0.9105 | 0.79 | 347,339 |
| Apr 26 2024 | 0.8181 | -0.0387 | -4.52% | 0.8655 | 0.8794 | 0.78 | 306,582 |
| Apr 25 2024 | 0.8568 | -0.0419 | -4.66% | 1.00 | 1.02 | 0.81 | 697,468 |
| Apr 24 2024 | 0.8987 | 0.0297 | 3.42% | 0.888 | 0.90 | 0.8578 | 64,814 |
| Apr 23 2024 | 0.869 | -0.0015 | -0.17% | 0.8829 | 0.9278 | 0.85 | 75,943 |
| Apr 22 2024 | 0.8705 | -0.0345 | -3.81% | 0.90 | 0.94 | 0.86 | 66,373 |
| Apr 19 2024 | 0.905 | 0.001 | 0.11% | 0.89 | 0.95 | 0.88 | 62,539 |
| Apr 18 2024 | 0.904 | -0.0272 | -2.92% | 0.92 | 0.94 | 0.90 | 52,039 |
| Apr 17 2024 | 0.9312 | -0.0222 | -2.33% | 0.90 | 0.975 | 0.90 | 22,575 |
| Apr 16 2024 | 0.9534 | -0.0266 | -2.71% | 0.95 | 0.98 | 0.92 | 25,701 |
| Apr 15 2024 | 0.98 | 0.01 | 1.03% | 1.00 | 1.00 | 0.95 | 57,433 |
| Apr 12 2024 | 0.97 | -0.035 | -3.48% | 1.00 | 1.04 | 0.97 | 77,930 |
| Apr 11 2024 | 1.005 | -0.05 | -4.29% | 1.05 | 1.05 | 0.99505 | 66,740 |
| Apr 10 2024 | 1.05 | 0.06 | 6.06% | 1.04 | 1.08 | 0.9911 | 89,087 |
| Apr 09 2024 | 0.99 | -0.09 | -8.33% | 1.09 | 1.13 | 0.99 | 103,755 |
| Apr 08 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.09 | 1.055 | 31,088 |
| Apr 05 2024 | 1.09 | 0.01 | 0.93% | 1.08 | 1.12 | 1.01 | 50,636 |
| Apr 04 2024 | 1.08 | 0.00 | 0.00% | 1.06 | 1.13 | 1.01 | 63,524 |
| Apr 03 2024 | 1.08 | -0.05 | -4.42% | 1.11 | 1.13 | 1.04 | 59,963 |
| Apr 02 2024 | 1.13 | 0.11 | 10.78% | 1.05 | 1.13 | 0.98 | 132,931 |
| Apr 01 2024 | 1.02 | -0.01 | -0.97% | 1.06 | 1.06 | 1.00 | 16,488 |
| Mar 28 2024 | 1.03 | 0.04 | 4.03% | 1.03 | 1.03 | 1.0066 | 35,959 |
| Mar 27 2024 | 0.9901 | -0.0199 | -1.97% | 1.01 | 1.0168 | 0.99 | 15,850 |
| Mar 26 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.0499 | 0.952 | 54,158 |
| Mar 25 2024 | 1.03 | 0.00 | 0.00% | 1.04 | 1.065 | 1.02 | 22,809 |
| Mar 22 2024 | 1.03 | -0.02 | -1.50% | 1.06 | 1.07 | 1.01 | 15,317 |
| Mar 21 2024 | 1.0457 | -0.04 | -4.06% | 1.10 | 1.10 | 1.0401 | 44,764 |
| Mar 20 2024 | 1.09 | 0.06 | 5.83% | 1.00 | 1.10 | 1.00 | 53,562 |
| Mar 19 2024 | 1.03 | 0.03 | 3.00% | 1.00 | 1.10 | 0.98 | 75,913 |
| Mar 18 2024 | 1.00 | -0.04 | -3.85% | 0.98 | 1.08 | 0.98 | 73,265 |
| Mar 15 2024 | 1.04 | 0.02 | 1.96% | 1.07 | 1.07 | 0.98 | 33,462 |
| Mar 14 2024 | 1.02 | -0.01 | -0.97% | 1.07 | 1.07 | 0.98 | 96,547 |
| Mar 13 2024 | 1.03 | -0.04 | -3.74% | 1.07 | 1.07 | 1.00 | 32,641 |
| Mar 12 2024 | 1.07 | 0.01 | 0.94% | 1.10 | 1.14 | 1.00 | 135,538 |
| Mar 11 2024 | 1.06 | 0.09 | 8.84% | 0.9988 | 1.0894 | 0.98 | 118,038 |
| Mar 08 2024 | 0.9739 | 0.0321 | 3.41% | 0.9552 | 1.00 | 0.9304 | 40,147 |
| Mar 07 2024 | 0.9418 | -0.0325 | -3.34% | 0.9825 | 1.03 | 0.9021 | 132,924 |
| Mar 06 2024 | 0.9743 | 0.0443 | 4.76% | 1.03 | 1.03 | 0.901 | 111,523 |
| Mar 05 2024 | 0.93 | 0.04 | 4.49% | 0.91 | 0.9437 | 0.8721 | 78,392 |
| Mar 04 2024 | 0.89 | -0.041 | -4.40% | 0.90 | 0.92 | 0.8614 | 62,243 |
| Mar 01 2024 | 0.931 | 0.0468 | 5.29% | 0.89 | 0.931 | 0.8546 | 169,405 |
| Feb 29 2024 | 0.8842 | -0.0409 | -4.42% | 0.95 | 0.9585 | 0.881 | 94,759 |
| Feb 28 2024 | 0.9251 | 0.0243 | 2.70% | 0.90 | 0.94 | 0.891 | 77,457 |
| Feb 27 2024 | 0.9008 | -0.0544 | -5.70% | 0.96 | 0.96 | 0.8915 | 109,285 |
| Feb 26 2024 | 0.9552 | 0.0202 | 2.16% | 1.00 | 1.02 | 0.904 | 114,192 |
| Feb 23 2024 | 0.935 | -0.0163 | -1.71% | 0.9833 | 0.9833 | 0.90 | 172,553 |
| Feb 22 2024 | 0.9513 | -0.0287 | -2.93% | 1.03 | 1.03 | 0.95 | 112,908 |
| Feb 21 2024 | 0.98 | -0.03 | -2.97% | 1.01 | 1.04 | 0.97 | 47,053 |
| Feb 20 2024 | 1.01 | 0.00 | 0.00% | 1.03 | 1.03 | 0.97 | 34,364 |
| Feb 16 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.02 | 0.954 | 39,653 |
| Feb 15 2024 | 1.00 | -0.02 | -1.96% | 1.05 | 1.06 | 0.9634 | 55,663 |
| Feb 14 2024 | 1.02 | 0.02 | 2.00% | 1.02 | 1.03 | 1.00 | 38,596 |
| Feb 13 2024 | 1.00 | -0.02 | -1.96% | 1.0123 | 1.05 | 1.00 | 46,648 |
