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 (%)
Sep 30, 2016 0.3600 0.3750 0.3550 0.3650 154,400 +0.01(+2.82%)
Sep 29, 2016 0.3600 0.3750 0.3500 0.3550 382,750 -0.01(-2.74%)
Sep 28, 2016 0.4000 0.4050 0.3650 0.3650 471,700 -0.03(-7.59%)
Sep 27, 2016 0.3600 0.4050 0.3550 0.3950 715,643 +0.04(+11.27%)
Sep 26, 2016 0.3500 0.3600 0.3450 0.3550 442,476 +0.00(+0.00%)
Sep 23, 2016 0.3150 0.3650 0.3000 0.3550 1,098,410 +0.04(+12.70%)
Sep 22, 2016 0.3500 0.3500 0.3000 0.3150 1,176,943 -0.03(-8.70%)
Sep 21, 2016 0.3650 0.3650 0.3450 0.3450 455,920 -0.02(-4.17%)
Sep 20, 2016 0.3600 0.3600 0.3550 0.3600 278,900 +0.00(+0.00%)
Sep 19, 2016 0.3500 0.3650 0.3450 0.3600 204,096 +0.02(+4.35%)
Sep 16, 2016 0.3400 0.3600 0.3400 0.3450 237,975 -0.01(-1.43%)
Sep 15, 2016 0.3500 0.3600 0.3350 0.3500 488,499 +0.00(+0.00%)
Sep 14, 2016 0.3700 0.3800 0.3350 0.3500 851,975 -0.03(-7.89%)
Sep 13, 2016 0.3900 0.3950 0.3700 0.3800 328,488 -0.01(-1.30%)
Sep 12, 2016 0.4000 0.4000 0.3550 0.3850 1,021,105 -0.02(-6.10%)
Sep 09, 2016 0.4100 0.4200 0.4000 0.4100 873,390 -0.01(-2.38%)
Sep 08, 2016 0.4300 0.4300 0.3950 0.4200 1,247,477 +0.01(+3.70%)
Sep 07, 2016 0.4400 0.4400 0.4050 0.4050 1,686,757 -0.02(-4.71%)
Sep 06, 2016 0.4000 0.4300 0.3950 0.4250 1,850,479 +0.04(+10.39%)
Sep 02, 2016 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Sep 01, 2016 0.3700 0.3900 0.3500 0.3900 965,674 +0.02(+5.41%)
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%)
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.