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

0.9050 +0.0010 (+0.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.8900 0.9500 0.8800 0.9050 62,539 +0.00(+0.11%)
Apr 18, 2024 0.9200 0.9400 0.9000 0.9040 52,049 -0.03(-2.92%)
Apr 17, 2024 0.9000 0.9750 0.9000 0.9312 22,575 -0.02(-2.33%)
Apr 16, 2024 0.9500 0.9800 0.9200 0.9534 25,856 -0.03(-2.71%)
Apr 15, 2024 1.000 1.000 0.9500 0.9800 57,633 +0.01(+1.03%)
Apr 12, 2024 1.000 1.040 0.9700 0.9700 77,933 -0.03(-3.48%)
Apr 11, 2024 1.030 1.040 0.9951 1.005 66,740 -0.05(-4.29%)
Apr 10, 2024 1.040 1.080 0.9911 1.050 89,438 +0.06(+6.06%)
Apr 09, 2024 1.090 1.130 0.9900 0.9900 103,755 -0.09(-8.33%)
Apr 08, 2024 1.080 1.090 1.055 1.080 31,088 -0.01(-0.92%)
Apr 05, 2024 1.060 1.120 1.010 1.090 50,958 +0.01(+0.93%)
Apr 04, 2024 1.060 1.130 1.010 1.080 63,524 +0.00(+0.00%)
Apr 03, 2024 1.110 1.130 1.040 1.080 59,963 -0.05(-4.42%)
Apr 02, 2024 1.020 1.130 0.9800 1.130 134,025 +0.11(+10.78%)
Apr 01, 2024 1.060 1.060 1.000 1.020 16,538 -0.01(-0.97%)
Mar 28, 2024 1.030 1.030 1.007 1.030 35,959 +0.04(+4.03%)
Mar 27, 2024 1.010 1.017 0.9900 0.9901 15,850 -0.02(-1.97%)
Mar 26, 2024 1.020 1.050 0.9520 1.010 54,158 -0.02(-1.94%)
Mar 25, 2024 1.040 1.065 1.020 1.030 22,809 +0.00(+0.00%)
Mar 22, 2024 1.060 1.070 1.010 1.030 15,317 -0.02(-1.50%)
Mar 21, 2024 1.100 1.100 1.040 1.046 44,964 -0.04(-4.06%)
Mar 20, 2024 1.000 1.100 1.000 1.090 53,562 +0.06(+5.83%)
Mar 19, 2024 1.030 1.100 0.9800 1.030 75,913 +0.03(+3.00%)
Mar 18, 2024 0.9800 1.080 0.9800 1.000 73,275 -0.04(-3.85%)
Mar 15, 2024 1.070 1.070 0.9800 1.040 33,587 +0.02(+1.96%)
Mar 14, 2024 1.070 1.070 0.9800 1.020 96,547 -0.01(-0.97%)
Mar 13, 2024 1.070 1.070 1.000 1.030 32,641 -0.04(-3.74%)
Mar 12, 2024 1.100 1.140 1.000 1.070 135,538 +0.01(+0.94%)
Mar 11, 2024 1.000 1.089 0.9800 1.060 123,442 +0.09(+8.84%)
Mar 08, 2024 0.9552 1.000 0.9304 0.9739 40,147 +0.03(+3.58%)
Mar 07, 2024 0.9800 1.030 0.9021 0.9402 132,924 -0.03(-3.50%)
Mar 06, 2024 1.030 1.030 0.9010 0.9743 111,373 +0.04(+4.76%)
Mar 05, 2024 0.9200 0.9437 0.8721 0.9300 78,392 +0.04(+4.49%)
Mar 04, 2024 0.9000 0.9200 0.8614 0.8900 62,243 -0.04(-4.40%)
Mar 01, 2024 0.8900 0.9310 0.8546 0.9310 169,641 +0.05(+5.29%)
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%)
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.