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 )

0.2583 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.2550 0.2695 0.2400 0.2583 1,663,026 +0.01(+3.73%)
Sep 30, 2024 0.2547 0.2547 0.2326 0.2490 1,597,954 +0.00(+0.81%)
Sep 27, 2024 0.2244 0.2600 0.2161 0.2470 3,189,160 +0.03(+15.47%)
Sep 26, 2024 0.2030 0.2220 0.2030 0.2139 534,635 +0.01(+5.27%)
Sep 25, 2024 0.2000 0.2132 0.1921 0.2032 848,212 +0.00(+2.11%)
Sep 24, 2024 0.2034 0.2099 0.1852 0.1990 1,716,948 -0.00(-0.60%)
Sep 23, 2024 0.2118 0.2322 0.1990 0.2002 3,460,713 -0.04(-17.61%)
Sep 20, 2024 0.2590 0.2600 0.2315 0.2430 3,403,785 -0.01(-2.76%)
Sep 19, 2024 0.2570 0.2800 0.2430 0.2499 1,793,180 -0.00(-1.65%)
Sep 18, 2024 0.2650 0.3000 0.2271 0.2541 3,376,537 -0.02(-7.36%)
Sep 17, 2024 0.3100 0.3250 0.2530 0.2743 4,626,410 -0.03(-9.77%)
Sep 16, 2024 0.3000 0.3199 0.3003 0.3040 962,847 -0.00(-0.26%)
Sep 13, 2024 0.3300 0.3330 0.2850 0.3048 2,135,428 -0.02(-4.87%)
Sep 12, 2024 0.3150 0.3340 0.3050 0.3204 2,233,280 +0.01(+1.62%)
Sep 11, 2024 0.3390 0.3450 0.3102 0.3153 2,495,952 -0.03(-8.64%)
Sep 10, 2024 0.3500 0.3900 0.3200 0.3451 3,392,489 -0.02(-6.73%)
Sep 09, 2024 0.3300 0.3899 0.3200 0.3700 3,087,539 +0.04(+13.32%)
Sep 06, 2024 0.3318 0.3400 0.3160 0.3265 2,361,033 -0.01(-2.25%)
Sep 05, 2024 0.3450 0.3599 0.3284 0.3340 2,070,040 -0.02(-6.18%)
Sep 04, 2024 0.3941 0.3967 0.3379 0.3560 2,254,121 -0.04(-9.39%)
Sep 03, 2024 0.3550 0.4080 0.3510 0.3929 1,950,378 +0.04(+11.08%)
Aug 30, 2024 0.3640 0.3699 0.3528 0.3537 687,753 -0.01(-2.43%)
Aug 29, 2024 0.3600 0.3700 0.3311 0.3625 1,165,552 +0.01(+2.49%)
Aug 28, 2024 0.3700 0.3870 0.3250 0.3537 1,806,569 -0.00(-0.70%)
Aug 27, 2024 0.4200 0.4390 0.3510 0.3562 1,999,497 -0.08(-17.83%)
Aug 26, 2024 0.3740 0.4600 0.3659 0.4335 3,459,095 +0.07(+20.75%)
Aug 23, 2024 0.3446 0.3675 0.3330 0.3590 564,700 +0.01(+3.40%)
Aug 22, 2024 0.3758 0.3800 0.3280 0.3472 1,277,625 -0.01(-2.36%)
Aug 21, 2024 0.3800 0.3890 0.3401 0.3556 1,571,074 -0.03(-6.76%)
Aug 20, 2024 0.4000 0.4000 0.3600 0.3814 1,829,069 -0.01(-1.57%)
Aug 19, 2024 0.3400 0.4100 0.3350 0.3875 1,673,367 +0.05(+15.67%)
Aug 16, 2024 0.3250 0.3400 0.3060 0.3350 1,505,858 +0.02(+4.69%)
Aug 15, 2024 0.3276 0.3500 0.3075 0.3200 1,379,422 +0.01(+1.59%)
Aug 14, 2024 0.3575 0.3575 0.3100 0.3150 1,093,708 -0.03(-10.00%)
Aug 13, 2024 0.3400 0.3600 0.3400 0.3500 417,991 +0.01(+3.95%)
Aug 12, 2024 0.3200 0.3549 0.3150 0.3367 797,053 +0.02(+6.89%)
Aug 09, 2024 0.3203 0.3580 0.3063 0.3150 1,611,377 -0.01(-4.26%)
Aug 08, 2024 0.3600 0.3760 0.3110 0.3290 1,216,451 -0.03(-8.74%)
Aug 07, 2024 0.3800 0.3899 0.3500 0.3605 769,288 -0.00(-0.25%)
Aug 06, 2024 0.3296 0.4000 0.3235 0.3614 654,949 +0.04(+14.01%)
Aug 05, 2024 0.3380 0.3500 0.3060 0.3170 1,219,617 -0.04(-11.94%)
Aug 02, 2024 0.3900 0.4300 0.3500 0.3600 1,259,618 -0.05(-12.20%)
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.