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 (%)
Apr 29, 2016 0.1300 0.1300 0.1250 0.1250 170,000 +0.00(+0.00%)
Apr 28, 2016 0.1300 0.1400 0.1250 0.1250 272,400 -0.01(-3.85%)
Apr 27, 2016 0.1350 0.1450 0.1200 0.1300 835,375 -0.01(-3.70%)
Apr 26, 2016 0.1400 0.1450 0.1350 0.1350 306,750 -0.01(-3.57%)
Apr 25, 2016 0.1400 0.1450 0.1400 0.1400 35,000 -0.00(-3.45%)
Apr 22, 2016 0.1450 0.1500 0.1400 0.1450 359,200 +0.00(+0.00%)
Apr 21, 2016 0.1450 0.1500 0.1450 0.1450 96,300 +0.00(+0.00%)
Apr 20, 2016 0.1500 0.1550 0.1450 0.1450 93,500 -0.01(-3.33%)
Apr 19, 2016 0.1500 0.1550 0.1500 0.1500 366,425 +0.00(+0.00%)
Apr 18, 2016 0.1550 0.1550 0.1500 0.1500 161,344 -0.01(-6.25%)
Apr 15, 2016 0.1650 0.1650 0.1600 0.1600 59,650 -0.01(-3.03%)
Apr 14, 2016 0.1550 0.1650 0.1500 0.1650 247,900 +0.01(+3.13%)
Apr 13, 2016 0.1700 0.1700 0.1550 0.1600 161,100 -0.01(-5.88%)
Apr 12, 2016 0.1650 0.1700 0.1650 0.1700 15,312 +0.01(+6.25%)
Apr 11, 2016 0.1700 0.1700 0.1600 0.1600 15,500 -0.01(-5.88%)
Apr 08, 2016 0.1700 0.1700 0.1650 0.1700 146,500 +0.01(+3.03%)
Apr 07, 2016 0.1700 0.1700 0.1600 0.1650 190,450 -0.01(-2.94%)
Apr 06, 2016 0.1700 0.1700 0.1600 0.1700 226,170 +0.01(+6.25%)
Apr 05, 2016 0.1700 0.1700 0.1600 0.1600 115,550 +0.00(+0.00%)
Apr 04, 2016 0.1600 0.1650 0.1600 0.1600 112,000 -0.01(-3.03%)
Apr 01, 2016 0.1600 0.1650 0.1600 0.1650 18,753 +0.00(+0.00%)
Mar 31, 2016 0.1650 0.1700 0.1650 0.1650 106,000 +0.00(+0.00%)
Mar 30, 2016 0.1700 0.1700 0.1650 0.1650 7,500 -0.01(-2.94%)
Mar 29, 2016 0.1700 0.1700 0.1650 0.1700 103,500 +0.01(+3.03%)
Mar 28, 2016 0.1750 0.1750 0.1650 0.1650 488,500 -0.01(-2.94%)
Mar 24, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 23, 2016 0.1700 0.1800 0.1650 0.1800 163,500 +0.01(+2.86%)
Mar 22, 2016 0.1850 0.1850 0.1750 0.1750 207,400 -0.01(-5.41%)
Mar 21, 2016 0.1850 0.1900 0.1750 0.1850 494,580 +0.00(+0.00%)
Mar 18, 2016 0.1700 0.1900 0.1700 0.1850 758,230 +0.01(+8.82%)
Mar 17, 2016 0.1600 0.1700 0.1600 0.1700 740,915 +0.02(+9.68%)
Mar 16, 2016 0.1650 0.1650 0.1450 0.1550 963,400 -0.01(-3.13%)
Mar 15, 2016 0.1550 0.1600 0.1500 0.1600 155,000 +0.00(+0.00%)
Mar 14, 2016 0.1500 0.1600 0.1450 0.1600 402,000 +0.01(+6.67%)
Mar 11, 2016 0.1700 0.1700 0.1500 0.1500 556,550 -0.01(-6.25%)
Mar 10, 2016 0.1550 0.1600 0.1500 0.1600 538,700 -0.01(-3.03%)
Mar 09, 2016 0.1650 0.1650 0.1500 0.1650 300,562 +0.01(+3.13%)
Mar 08, 2016 0.1750 0.1750 0.1600 0.1600 472,100 -0.01(-8.57%)
Mar 07, 2016 0.1900 0.1900 0.1750 0.1750 359,550 -0.01(-2.78%)
Mar 04, 2016 0.1700 0.1900 0.1700 0.1800 1,580,900 +0.01(+5.88%)
Mar 03, 2016 0.1650 0.1700 0.1600 0.1700 799,700 +0.01(+3.03%)
Mar 02, 2016 0.1600 0.1700 0.1550 0.1650 576,925 +0.01(+3.13%)
Mar 01, 2016 0.1550 0.1650 0.1550 0.1600 288,000 +0.01(+3.23%)
Feb 29, 2016 0.1500 0.1700 0.1450 0.1550 872,513 +0.01(+10.71%)
Feb 26, 2016 0.1300 0.1400 0.1300 0.1400 45,250 +0.01(+3.70%)
Feb 25, 2016 0.1350 0.1400 0.1300 0.1350 257,700 -0.01(-3.57%)
Feb 24, 2016 0.1450 0.1450 0.1350 0.1400 36,405 +0.00(+0.00%)
Feb 23, 2016 0.1450 0.1450 0.1350 0.1400 600,100 +0.01(+3.70%)
Feb 22, 2016 0.1300 0.1400 0.1300 0.1350 791,100 +0.01(+3.85%)
Feb 19, 2016 0.1400 0.1400 0.1300 0.1300 269,300 -0.01(-3.70%)
Feb 18, 2016 0.1250 0.1350 0.1250 0.1350 110,678 +0.01(+3.85%)
Feb 16, 2016 0.1300 0.1300 0.1300 300 +0.01(+13.04%)
Feb 12, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 11, 2016 0.1150 0.1200 0.1150 0.1150 42,025 +0.00(+0.00%)
Feb 10, 2016 0.1050 0.1150 0.1050 0.1150 114,200 +0.01(+15.00%)
Feb 09, 2016 0.1000 0.1150 0.0850 0.1000 1,374,309 +0.00(+0.00%)
Feb 08, 2016 0.1200 0.1200 0.0950 0.1000 694,646 -0.01(-9.09%)
Feb 05, 2016 0.1200 0.1200 0.1150 0.1100 163,050 -0.01(-8.33%)
Feb 04, 2016 0.1200 0.1200 0.1200 0.1200 65,400 +0.00(+0.00%)
Feb 03, 2016 0.1200 0.1200 0.1200 0.1200 26,600 +0.00(+0.00%)
Feb 02, 2016 0.1300 0.1300 0.1200 0.1200 135,969 -0.02(-14.29%)
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.