• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.4666 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
    Jul 31, 2024 0.3379 0.4751 0.3300 0.4666 4,954,729 +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 1,459,814 -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.