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 (%)
Feb 28, 2018 0.0900 0.0900 0.0800 0.0800 451,500 -0.01(-11.11%)
Feb 27, 2018 0.0900 0.0900 0.0900 0.0900 72,200 +0.00(+0.00%)
Feb 26, 2018 0.0950 0.0950 0.0850 0.0900 301,774 +0.00(+0.00%)
Feb 23, 2018 0.0950 0.0950 0.0900 0.0900 364,612 -0.01(-5.26%)
Feb 22, 2018 0.1000 0.1000 0.0950 0.0950 22,150 -0.01(-5.00%)
Feb 21, 2018 0.0900 0.1000 0.0900 0.1000 140,516 +0.00(+0.00%)
Feb 20, 2018 0.1000 0.1050 0.0950 0.1000 430,600 +0.01(+5.26%)
Feb 16, 2018 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Feb 15, 2018 0.1000 0.1050 0.1000 0.1050 59,600 +0.00(+5.00%)
Feb 14, 2018 0.1000 0.1000 0.1000 0.1000 262,500 +0.00(+0.00%)
Feb 13, 2018 0.1050 0.1050 0.1000 0.1000 84,750 +0.00(+0.00%)
Feb 12, 2018 0.1000 0.1050 0.0950 0.1000 235,100 +0.00(+0.00%)
Feb 09, 2018 0.1000 0.1050 0.1000 0.1000 95,825 -0.00(-4.76%)
Feb 08, 2018 0.1000 0.1050 0.1000 0.1050 189,100 +0.00(+5.00%)
Feb 07, 2018 0.1000 0.1050 0.1000 0.1000 102,280 +0.00(+0.00%)
Feb 06, 2018 0.0950 0.1000 0.0950 0.1000 79,425 +0.01(+5.26%)
Feb 05, 2018 0.0950 0.1050 0.0950 0.0950 469,218 -0.01(-5.00%)
Feb 02, 2018 0.1050 0.1050 0.0900 0.1000 942,934 +0.00(+0.00%)
Feb 01, 2018 0.1050 0.1100 0.1000 0.1000 497,838 -0.00(-4.76%)
Jan 31, 2018 0.1000 0.1050 0.0950 0.1050 373,000 +0.00(+5.00%)
Jan 30, 2018 0.1050 0.1100 0.1000 0.1000 884,840 -0.00(-4.76%)
Jan 29, 2018 0.1100 0.1100 0.1050 0.1050 164,435 +0.00(+0.00%)
Jan 26, 2018 0.1200 0.1200 0.1050 0.1050 684,663 -0.01(-8.70%)
Jan 25, 2018 0.1200 0.1250 0.1150 0.1150 213,608 -0.00(-4.17%)
Jan 24, 2018 0.1200 0.1250 0.1200 0.1200 243,640 +0.00(+0.00%)
Jan 23, 2018 0.1250 0.1250 0.1200 0.1200 56,785 -0.01(-4.00%)
Jan 22, 2018 0.1250 0.1250 0.1200 0.1250 237,140 +0.00(+0.00%)
Jan 19, 2018 0.1250 0.1300 0.1200 0.1250 682,140 -0.01(-3.85%)
Jan 18, 2018 0.1250 0.1300 0.1250 0.1300 141,300 +0.01(+4.00%)
Jan 17, 2018 0.1250 0.1350 0.1250 0.1250 363,690 +0.00(+0.00%)
Jan 16, 2018 0.1300 0.1400 0.1200 0.1250 2,167,229 -0.04(-24.24%)
Jan 15, 2018 0.1500 0.1650 0.1450 0.1650 131,200 +0.02(+13.79%)
Jan 12, 2018 0.1650 0.1650 0.1400 0.1450 266,986 -0.02(-12.12%)
Jan 11, 2018 0.1700 0.1700 0.1600 0.1650 199,929 -0.01(-5.71%)
Jan 10, 2018 0.1800 0.1800 0.1700 0.1750 393,923 +0.00(+0.00%)
Jan 09, 2018 0.1600 0.1750 0.1600 0.1750 1,014,754 +0.02(+12.90%)
Jan 08, 2018 0.1350 0.1550 0.1300 0.1550 1,151,584 +0.02(+19.23%)
Jan 05, 2018 0.1250 0.1300 0.1200 0.1300 143,200 +0.01(+8.33%)
Jan 04, 2018 0.1300 0.1300 0.1200 0.1200 143,135 -0.01(-4.00%)
Jan 03, 2018 0.1250 0.1300 0.1200 0.1250 154,230 +0.00(+0.00%)
Jan 02, 2018 0.1300 0.1300 0.1250 0.1250 116,951 +0.00(+0.00%)
Dec 29, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 28, 2017 0.1250 0.1300 0.1250 0.1300 233,500 +0.00(+0.00%)
Dec 27, 2017 0.1300 0.1300 0.1250 0.1300 328,505 +0.01(+4.00%)
Dec 22, 2017 0.1250 0.1300 0.1250 0.1250 245,560 +0.00(+0.00%)
Dec 21, 2017 0.1250 0.1300 0.1250 0.1250 73,950 +0.00(+0.00%)
Dec 20, 2017 0.1250 0.1250 0.1250 0.1250 162,950 +0.00(+0.00%)
Dec 19, 2017 0.1300 0.1400 0.1250 0.1250 197,088 -0.01(-3.85%)
Dec 18, 2017 0.1300 0.1300 0.1250 0.1300 193,525 +0.00(+0.00%)
Dec 15, 2017 0.1250 0.1350 0.1250 0.1300 160,566 +0.01(+4.00%)
Dec 14, 2017 0.1300 0.1350 0.1250 0.1250 195,000 -0.01(-3.85%)
Dec 13, 2017 0.1350 0.1400 0.1300 0.1300 161,890 +0.00(+0.00%)
Dec 12, 2017 0.1300 0.1400 0.1250 0.1300 329,850 +0.01(+4.00%)
Dec 11, 2017 0.1250 0.1350 0.1250 0.1250 361,147 -0.01(-7.41%)
Dec 08, 2017 0.1300 0.1350 0.1250 0.1350 378,273 +0.01(+3.85%)
Dec 07, 2017 0.1300 0.1350 0.1300 0.1300 329,885 -0.01(-3.70%)
Dec 06, 2017 0.1400 0.1500 0.1300 0.1350 1,235,693 -0.02(-15.62%)
Dec 05, 2017 0.1550 0.1600 0.1450 0.1600 170,505 +0.00(+0.00%)
Dec 04, 2017 0.1600 0.1600 0.1500 0.1600 199,800 +0.00(+0.00%)
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.