ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.3472 -0.0084 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.4350 0.4658 0.3811 0.4100 1,512,209 -0.06(-12.13%)
Jul 31, 2024 0.3379 0.4751 0.3300 0.4666 4,944,919 +0.12(+36.23%)
Jul 30, 2024 0.3500 0.3561 0.3150 0.3425 768,213 -0.01(-2.11%)
Jul 29, 2024 0.3490 0.3600 0.3060 0.3499 1,353,394 +0.01(+4.20%)
Jul 26, 2024 0.3459 0.3600 0.3214 0.3358 1,210,667 -0.02(-5.14%)
Jul 25, 2024 0.3667 0.3799 0.3400 0.3540 1,241,217 -0.01(-1.67%)
Jul 24, 2024 0.3580 0.3791 0.3452 0.3600 443,801 +0.01(+1.44%)
Jul 23, 2024 0.3700 0.3820 0.3409 0.3549 778,874 -0.03(-6.85%)
Jul 22, 2024 0.3734 0.3943 0.3550 0.3810 442,379 +0.03(+9.17%)
Jul 19, 2024 0.3800 0.3940 0.3400 0.3490 734,244 -0.03(-8.16%)
Jul 18, 2024 0.4300 0.4300 0.3705 0.3800 816,253 -0.04(-10.46%)
Jul 17, 2024 0.4166 0.4390 0.4011 0.4244 528,451 -0.00(-0.79%)
Jul 16, 2024 0.4346 0.4590 0.4100 0.4278 765,027 -0.00(-0.97%)
Jul 15, 2024 0.4400 0.4549 0.3911 0.4320 1,143,511 -0.05(-9.59%)
Jul 12, 2024 0.4700 0.5020 0.4250 0.4778 1,161,464 +0.01(+3.11%)
Jul 11, 2024 0.4048 0.4850 0.4000 0.4634 871,441 +0.06(+14.25%)
Jul 10, 2024 0.4690 0.4690 0.4000 0.4056 1,460,738 -0.07(-15.52%)
Jul 09, 2024 0.5300 0.5535 0.3900 0.4801 12,258,493 +0.00(+0.65%)
Jul 08, 2024 0.4300 0.5599 0.4095 0.4770 3,751,674 +0.09(+22.94%)
Jul 05, 2024 0.3700 0.3900 0.3520 0.3880 416,038 +0.05(+15.79%)
Jul 03, 2024 0.3389 0.3700 0.3300 0.3351 204,247 -0.00(-1.15%)
Jul 02, 2024 0.3700 0.3969 0.3206 0.3390 566,415 -0.01(-1.80%)
Jul 01, 2024 0.3900 0.3947 0.3150 0.3452 602,240 -0.06(-13.92%)
Jun 28, 2024 0.4840 0.4840 0.3408 0.4010 781,562 -0.07(-13.97%)
Jun 27, 2024 0.4000 0.4700 0.3915 0.4661 223,882 +0.07(+17.70%)
Jun 26, 2024 0.3800 0.4199 0.3705 0.3960 219,778 +0.02(+5.60%)
Jun 25, 2024 0.4330 0.4621 0.3521 0.3750 758,418 -0.02(-4.09%)
Jun 24, 2024 0.4510 0.4700 0.3815 0.3910 637,163 -0.06(-12.92%)
Jun 21, 2024 0.5600 0.5800 0.4300 0.4490 798,220 -0.11(-19.82%)
Jun 20, 2024 0.5700 0.5700 0.5400 0.5600 80,998 -0.02(-2.64%)
Jun 18, 2024 0.6300 0.6400 0.5050 0.5752 472,888 -0.02(-4.13%)
Jun 17, 2024 0.6248 0.6395 0.5900 0.6000 196,472 -0.03(-4.00%)
Jun 14, 2024 0.6640 0.6640 0.5800 0.6250 273,229 -0.04(-5.30%)
Jun 13, 2024 0.6600 0.7000 0.6300 0.6600 73,381 -0.03(-4.35%)
Jun 12, 2024 0.6500 0.7000 0.6033 0.6900 408,997 +0.03(+4.50%)
Jun 11, 2024 0.7400 0.7400 0.6500 0.6603 242,019 -0.05(-7.00%)
Jun 10, 2024 0.8100 0.8100 0.7000 0.7100 303,866 -0.09(-11.03%)
Jun 07, 2024 0.8100 0.8200 0.7500 0.7980 182,005 +0.03(+3.64%)
Jun 06, 2024 0.7000 0.8499 0.6950 0.7700 227,992 +0.09(+13.24%)
Jun 05, 2024 0.7295 0.7600 0.6780 0.6800 249,248 -0.05(-6.34%)
Jun 04, 2024 0.8168 0.8168 0.7000 0.7260 349,920 -0.14(-16.36%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.