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 (%)
Dec 30, 2016 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Dec 29, 2016 0.2300 0.2400 0.2200 0.2350 367,200 -0.01(-2.08%)
Dec 28, 2016 0.2450 0.2450 0.2300 0.2400 160,790 +0.00(+0.00%)
Dec 23, 2016 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Dec 22, 2016 0.2400 0.2450 0.2200 0.2250 255,750 -0.01(-4.26%)
Dec 21, 2016 0.2200 0.2350 0.2100 0.2350 243,150 +0.02(+9.30%)
Dec 20, 2016 0.2000 0.2300 0.2000 0.2150 413,318 +0.01(+7.50%)
Dec 19, 2016 0.2250 0.2250 0.1950 0.2000 960,593 -0.02(-11.11%)
Dec 16, 2016 0.2400 0.2400 0.2150 0.2250 1,130,167 -0.01(-4.26%)
Dec 15, 2016 0.2550 0.2550 0.2150 0.2350 2,464,878 -0.05(-17.54%)
Dec 14, 2016 0.2900 0.2900 0.2700 0.2850 418,766 -0.01(-1.72%)
Dec 13, 2016 0.2900 0.2900 0.2800 0.2900 384,800 +0.00(+0.00%)
Dec 12, 2016 0.2850 0.3000 0.2850 0.2900 237,160 +0.01(+1.75%)
Dec 09, 2016 0.3100 0.3100 0.2850 0.2850 349,573 -0.02(-5.00%)
Dec 08, 2016 0.3050 0.3100 0.2950 0.3000 346,800 -0.01(-1.64%)
Dec 07, 2016 0.3200 0.3200 0.2950 0.3050 753,016 -0.02(-4.69%)
Dec 06, 2016 0.3350 0.3350 0.3100 0.3200 557,592 -0.01(-3.03%)
Dec 05, 2016 0.3050 0.3350 0.2950 0.3300 1,872,572 +0.04(+13.79%)
Dec 02, 2016 0.2850 0.3050 0.2800 0.2900 359,120 +0.00(+0.00%)
Dec 01, 2016 0.2900 0.2950 0.2800 0.2900 191,413 +0.01(+1.75%)
Nov 30, 2016 0.2800 0.2900 0.2700 0.2850 348,199 -0.01(-3.39%)
Nov 29, 2016 0.3050 0.3050 0.2800 0.2950 387,970 -0.01(-1.67%)
Nov 28, 2016 0.3050 0.3200 0.2900 0.3000 1,109,200 +0.00(+0.00%)
Nov 25, 2016 0.3150 0.3150 0.3000 0.3000 222,820 -0.01(-3.23%)
Nov 24, 2016 0.3050 0.3100 0.2850 0.3100 60,450 +0.01(+3.33%)
Nov 23, 2016 0.2900 0.3100 0.2900 0.3000 386,050 +0.00(+0.00%)
Nov 22, 2016 0.3150 0.3150 0.2950 0.3000 540,900 -0.02(-4.76%)
Nov 21, 2016 0.2950 0.3200 0.2950 0.3150 1,648,691 +0.04(+14.55%)
Nov 18, 2016 0.2850 0.2900 0.2700 0.2750 267,485 +0.01(+1.85%)
Nov 17, 2016 0.2950 0.3000 0.2700 0.2700 202,662 -0.01(-3.57%)
Nov 16, 2016 0.2950 0.2950 0.2800 0.2800 133,500 +0.01(+3.70%)
Nov 15, 2016 0.2650 0.2800 0.2600 0.2700 86,850 +0.01(+1.89%)
Nov 14, 2016 0.2800 0.2800 0.2600 0.2650 310,016 -0.02(-5.36%)
Nov 11, 2016 0.2700 0.2800 0.2700 0.2800 87,000 +0.00(+0.00%)
Nov 10, 2016 0.2800 0.2900 0.2700 0.2800 320,900 +0.01(+1.82%)
Nov 09, 2016 0.2750 0.2800 0.2600 0.2750 949,580 -0.01(-3.51%)
Nov 08, 2016 0.2850 0.2950 0.2700 0.2850 214,650 +0.00(+0.00%)
Nov 07, 2016 0.2950 0.2950 0.2700 0.2850 475,500 +0.00(+0.00%)
Nov 04, 2016 0.2850 0.3000 0.2600 0.2850 745,334 +0.00(+1.79%)
Nov 03, 2016 0.2700 0.2800 0.2650 0.2800 438,642 +0.00(+0.00%)
Nov 02, 2016 0.3000 0.3050 0.2650 0.2800 250,660 -0.02(-6.67%)
Nov 01, 2016 0.2850 0.3000 0.2550 0.3000 1,347,469 +0.01(+3.45%)
Oct 31, 2016 0.3050 0.3050 0.2850 0.2900 359,750 -0.02(-4.92%)
Oct 28, 2016 0.3100 0.3100 0.2850 0.3050 389,190 -0.01(-1.61%)
Oct 27, 2016 0.3000 0.3300 0.2950 0.3100 602,356 -0.01(-3.13%)
Oct 26, 2016 0.3400 0.3400 0.3050 0.3200 1,067,793 -0.01(-3.03%)
Oct 25, 2016 0.3350 0.3450 0.3300 0.3300 209,086 +0.00(+0.00%)
Oct 24, 2016 0.3500 0.3500 0.3250 0.3300 380,500 -0.01(-4.35%)
Oct 21, 2016 0.3550 0.3600 0.3300 0.3450 739,959 -0.01(-1.43%)
Oct 20, 2016 0.3650 0.3650 0.3500 0.3500 226,830 -0.01(-2.78%)
Oct 19, 2016 0.3500 0.3650 0.3500 0.3600 516,097 +0.01(+2.86%)
Oct 18, 2016 0.3650 0.3700 0.3500 0.3500 315,117 -0.01(-2.78%)
Oct 17, 2016 0.3600 0.3700 0.3550 0.3600 170,700 +0.01(+1.41%)
Oct 14, 2016 0.3450 0.3800 0.3450 0.3550 571,464 +0.01(+4.41%)
Oct 13, 2016 0.3300 0.3400 0.3200 0.3400 394,258 +0.02(+4.62%)
Oct 12, 2016 0.3700 0.3700 0.2850 0.3250 1,901,045 -0.04(-10.96%)
Oct 11, 2016 0.3950 0.3950 0.3600 0.3650 280,969 -0.02(-3.95%)
Oct 07, 2016 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Oct 06, 2016 0.4200 0.4200 0.3850 0.4000 783,510 -0.02(-4.76%)
Oct 05, 2016 0.4050 0.4400 0.3750 0.4200 856,850 +0.03(+9.09%)
Oct 04, 2016 0.3750 0.3950 0.3700 0.3850 536,414 +0.01(+2.67%)
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.