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 (%)
Aug 31, 2016 0.3600 0.3750 0.3450 0.3700 1,495,104 +0.01(+1.37%)
Aug 30, 2016 0.3400 0.3800 0.3350 0.3650 1,399,410 +0.02(+7.35%)
Aug 29, 2016 0.3200 0.3400 0.2800 0.3400 1,899,017 +0.05(+15.25%)
Aug 26, 2016 0.3150 0.3150 0.2900 0.2950 117,200 -0.02(-4.84%)
Aug 25, 2016 0.3200 0.3200 0.2850 0.3100 644,222 -0.01(-3.13%)
Aug 24, 2016 0.3400 0.3400 0.3100 0.3200 741,950 -0.02(-4.48%)
Aug 23, 2016 0.3000 0.3500 0.2950 0.3350 1,361,172 +0.04(+13.56%)
Aug 22, 2016 0.2950 0.3000 0.2800 0.2950 1,273,006 +0.02(+9.26%)
Aug 19, 2016 0.2800 0.2850 0.2650 0.2700 602,072 -0.02(-6.90%)
Aug 18, 2016 0.3150 0.3150 0.2600 0.2900 1,646,374 -0.03(-7.94%)
Aug 17, 2016 0.2500 0.3300 0.2500 0.3150 3,142,908 +0.08(+36.96%)
Aug 16, 2016 0.2250 0.2300 0.2200 0.2300 231,000 +0.01(+4.55%)
Aug 15, 2016 0.2200 0.2250 0.2100 0.2200 388,900 +0.01(+4.76%)
Aug 12, 2016 0.2050 0.2200 0.1900 0.2100 713,018 -0.01(-4.55%)
Aug 11, 2016 0.2050 0.2200 0.2000 0.2200 265,300 +0.02(+10.00%)
Aug 10, 2016 0.2200 0.2200 0.1900 0.2000 503,798 -0.02(-9.09%)
Aug 09, 2016 0.2000 0.2200 0.2000 0.2200 341,926 +0.02(+10.00%)
Aug 08, 2016 0.2150 0.2150 0.1900 0.2000 538,717 -0.01(-4.76%)
Aug 05, 2016 0.2550 0.2600 0.2050 0.2100 1,020,401 -0.04(-16.00%)
Aug 04, 2016 0.2250 0.2500 0.2150 0.2500 787,145 +0.03(+13.64%)
Aug 03, 2016 0.2100 0.2200 0.2100 0.2200 1,272,163 +0.02(+10.00%)
Aug 02, 2016 0.1950 0.2100 0.1950 0.2000 605,894 +0.01(+2.56%)
Jul 29, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 28, 2016 0.1600 0.1950 0.1600 0.1950 1,733,266 +0.03(+18.18%)
Jul 27, 2016 0.1700 0.1700 0.1600 0.1650 284,500 -0.01(-2.94%)
Jul 26, 2016 0.1700 0.1750 0.1700 0.1700 764,928 +0.01(+3.03%)
Jul 25, 2016 0.1650 0.1700 0.1600 0.1650 230,400 +0.01(+3.13%)
Jul 22, 2016 0.1700 0.1700 0.1500 0.1600 298,700 +0.00(+0.00%)
Jul 21, 2016 0.1400 0.1600 0.1400 0.1600 652,896 +0.02(+10.34%)
Jul 20, 2016 0.1450 0.1500 0.1400 0.1450 400,500 +0.00(+3.57%)
Jul 19, 2016 0.1450 0.1500 0.1400 0.1400 616,328 -0.00(-3.45%)
Jul 18, 2016 0.1450 0.1600 0.1450 0.1450 292,000 -0.01(-6.45%)
Jul 15, 2016 0.1500 0.1550 0.1500 0.1550 37,200 +0.01(+3.33%)
Jul 14, 2016 0.1500 0.1500 0.1500 0.1500 15,600 -0.01(-3.23%)
Jul 13, 2016 0.1450 0.1550 0.1400 0.1550 109,660 +0.01(+3.33%)
Jul 12, 2016 0.1500 0.1500 0.1450 0.1500 139,546 -0.01(-6.25%)
Jul 11, 2016 0.1500 0.1600 0.1400 0.1600 343,126 +0.02(+18.52%)
Jul 08, 2016 0.1500 0.1300 0.1350 528,455 -0.01(-6.90%)
Jul 07, 2016 0.1300 0.1450 0.1300 0.1450 516,974 +0.02(+20.83%)
Jul 05, 2016 0.1250 0.1250 0.1200 0.1200 221,155 -0.01(-4.00%)
Jul 04, 2016 0.1300 0.1300 0.1250 0.1250 94,500 -0.01(-3.85%)
Jun 30, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 29, 2016 0.1300 0.1300 0.1300 0.1300 11,200 +0.01(+4.00%)
Jun 28, 2016 0.1250 0.1250 0.1250 0.1250 8,000 +0.00(+0.00%)
Jun 27, 2016 0.1300 0.1300 0.1250 0.1250 83,000 -0.01(-7.41%)
Jun 24, 2016 0.1350 0.1350 0.1350 0.1350 12,000 +0.00(+0.00%)
Jun 23, 2016 0.1350 0.1350 0.1350 0.1350 170,000 +0.00(+0.00%)
Jun 22, 2016 0.1400 0.1400 0.1350 0.1350 11,000 +0.01(+3.85%)
Jun 21, 2016 0.1300 0.1400 0.1300 0.1300 334,000 +0.01(+4.00%)
Jun 20, 2016 0.1350 0.1350 0.1250 0.1250 21,375 +0.00(+0.00%)
Jun 17, 2016 0.1300 0.1300 0.1250 0.1250 33,000 +0.00(+0.00%)
Jun 16, 2016 0.1400 0.1400 0.1250 0.1250 76,500 -0.01(-7.41%)
Jun 15, 2016 0.1350 0.1400 0.1350 0.1350 23,500 -0.01(-3.57%)
Jun 14, 2016 0.1350 0.1400 0.1350 0.1400 65,900 +0.01(+7.69%)
Jun 13, 2016 0.1300 0.1300 0.1300 0.1300 700 +0.00(+0.00%)
Jun 10, 2016 0.1350 0.1350 0.1300 0.1300 12,000 -0.01(-7.14%)
Jun 09, 2016 0.1350 0.1400 0.1350 0.1400 5,800 +0.00(+0.00%)
Jun 08, 2016 0.1400 0.1450 0.1300 0.1400 68,700 -0.00(-3.45%)
Jun 07, 2016 0.1450 0.1450 0.1450 0.1450 90,585 +0.00(+3.57%)
Jun 06, 2016 0.1450 0.1450 0.1400 0.1400 20,000 -0.00(-3.45%)
Jun 03, 2016 0.1350 0.1500 0.1350 0.1450 526,300 +0.00(+3.57%)
Jun 02, 2016 0.1400 0.1400 0.1400 0.1400 66,000 +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.