Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Memex Inc (TSV: OEE )

0.0050 UNCHANGED
Last Price Updated: 11:19 AM EST, Jan 26, 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 (%)
Jun 30, 2017 0.1850 0.1950 0.1800 0.1950 181,919 +0.02(+8.33%)
Jun 29, 2017 0.1950 0.1950 0.1750 0.1800 306,949 -0.02(-7.69%)
Jun 28, 2017 0.1850 0.2150 0.1850 0.1950 1,513,023 +0.01(+2.63%)
Jun 27, 2017 0.1550 0.2000 0.1550 0.1900 1,812,513 +0.05(+31.03%)
Jun 26, 2017 0.1400 0.1500 0.1350 0.1450 141,415 -0.01(-3.33%)
Jun 23, 2017 0.1450 0.1500 0.1400 0.1500 107,605 +0.01(+7.14%)
Jun 22, 2017 0.1350 0.1400 0.1300 0.1400 109,380 +0.00(+0.00%)
Jun 21, 2017 0.1350 0.1400 0.1300 0.1400 87,919 +0.00(+0.00%)
Jun 20, 2017 0.1400 0.1450 0.1400 0.1400 284,777 +0.00(+0.00%)
Jun 19, 2017 0.1350 0.1450 0.1300 0.1400 371,531 +0.01(+3.70%)
Jun 16, 2017 0.1300 0.1350 0.1200 0.1350 93,070 +0.01(+8.00%)
Jun 15, 2017 0.1350 0.1350 0.1250 0.1250 168,650 +0.01(+4.17%)
Jun 14, 2017 0.1350 0.1350 0.1200 0.1200 298,230 -0.02(-11.11%)
Jun 13, 2017 0.1300 0.1400 0.1300 0.1350 343,354 +0.01(+8.00%)
Jun 12, 2017 0.1150 0.1300 0.1150 0.1250 470,055 +0.01(+8.70%)
Jun 09, 2017 0.1100 0.1150 0.1050 0.1150 198,996 +0.01(+4.55%)
Jun 08, 2017 0.1100 0.1100 0.1000 0.1100 553,101 -0.01(-4.35%)
Jun 07, 2017 0.1150 0.1150 0.1100 0.1150 261,171 +0.00(+0.00%)
Jun 06, 2017 0.1150 0.1250 0.1150 0.1150 79,192 -0.00(-4.17%)
Jun 05, 2017 0.1200 0.1250 0.1100 0.1200 311,547 -0.01(-4.00%)
Jun 02, 2017 0.1200 0.1300 0.1150 0.1250 405,750 +0.01(+4.17%)
Jun 01, 2017 0.1150 0.1200 0.1150 0.1200 418,666 +0.00(+0.00%)
May 31, 2017 0.1250 0.1300 0.1200 0.1200 254,345 -0.01(-4.00%)
May 30, 2017 0.1300 0.1350 0.1200 0.1250 756,467 -0.01(-7.41%)
May 29, 2017 0.1400 0.1400 0.1150 0.1350 973,629 -0.01(-10.00%)
May 26, 2017 0.1550 0.1600 0.1500 0.1500 170,420 -0.01(-3.23%)
May 25, 2017 0.1600 0.1650 0.1550 0.1550 194,298 -0.01(-6.06%)
May 24, 2017 0.1650 0.1650 0.1600 0.1650 125,000 +0.00(+0.00%)
May 23, 2017 0.1600 0.1700 0.1550 0.1650 508,188 +0.01(+6.45%)
May 19, 2017 0.1650 0.1650 0.1550 0.1550 356,379 -0.01(-6.06%)
May 18, 2017 0.1600 0.1700 0.1600 0.1650 244,539 +0.00(+0.00%)
May 17, 2017 0.1750 0.1800 0.1600 0.1650 130,146 -0.01(-2.94%)
May 16, 2017 0.1750 0.1850 0.1600 0.1700 426,978 -0.00(-2.86%)
May 15, 2017 0.1800 0.1850 0.1700 0.1750 175,857 -0.01(-5.41%)
May 12, 2017 0.1850 0.1900 0.1850 0.1850 103,446 +0.01(+2.78%)
May 11, 2017 0.1850 0.1850 0.1800 0.1800 69,942 +0.00(+0.00%)
May 10, 2017 0.1850 0.1850 0.1800 0.1800 142,864 -0.01(-2.70%)
May 09, 2017 0.1800 0.1900 0.1800 0.1850 111,880 +0.01(+2.78%)
May 08, 2017 0.1900 0.1900 0.1800 0.1800 46,565 +0.00(+0.00%)
May 05, 2017 0.1900 0.1900 0.1750 0.1800 125,900 +0.00(+0.00%)
May 04, 2017 0.1800 0.1900 0.1800 0.1800 244,532 +0.01(+2.86%)
May 03, 2017 0.1700 0.1800 0.1700 0.1750 111,130 +0.00(+0.00%)
May 02, 2017 0.1800 0.1900 0.1750 0.1750 195,740 -0.01(-2.78%)
May 01, 2017 0.1800 0.1900 0.1650 0.1800 347,985 +0.00(+0.00%)
Apr 28, 2017 0.1900 0.2000 0.1700 0.1800 634,560 -0.01(-5.26%)
Apr 27, 2017 0.2000 0.2000 0.1850 0.1900 139,191 -0.01(-2.56%)
Apr 26, 2017 0.1900 0.1950 0.1900 0.1950 229,860 +0.00(+0.00%)
Apr 25, 2017 0.1850 0.1950 0.1850 0.1950 220,634 +0.00(+0.00%)
Apr 24, 2017 0.2000 0.2000 0.1900 0.1950 149,865 -0.01(-2.50%)
Apr 21, 2017 0.2000 0.2000 0.1900 0.2000 261,650 +0.00(+0.00%)
Apr 20, 2017 0.2100 0.2100 0.1950 0.2000 214,105 -0.01(-4.76%)
Apr 19, 2017 0.2100 0.2100 0.2000 0.2100 61,690 +0.00(+0.00%)
Apr 18, 2017 0.2050 0.2100 0.2000 0.2100 184,486 +0.01(+7.69%)
Apr 17, 2017 0.1900 0.2050 0.1900 0.1950 188,254 +0.01(+2.63%)
Apr 13, 2017 0.2050 0.2050 0.1900 0.1900 298,596 +0.00(+0.00%)
Apr 12, 2017 0.2050 0.2050 0.1850 0.1900 729,795 -0.01(-7.32%)
Apr 11, 2017 0.2100 0.2100 0.2050 0.2050 166,500 +0.00(+0.00%)
Apr 10, 2017 0.2150 0.2200 0.2050 0.2050 470,511 -0.02(-6.82%)
Apr 07, 2017 0.2150 0.2200 0.2100 0.2200 103,314 +0.01(+2.33%)
Apr 06, 2017 0.2200 0.2250 0.2150 0.2150 252,442 -0.01(-2.27%)
Apr 05, 2017 0.2200 0.2300 0.2150 0.2200 407,107 +0.01(+2.33%)
Apr 04, 2017 0.2200 0.2350 0.2150 0.2150 546,670 +0.01(+2.38%)
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.