Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Memex Inc (TSV: OEE )

N/A 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, 2017 0.2450 0.2500 0.2350 0.2400 300,599 -0.01(-2.04%)
Feb 27, 2017 0.2500 0.2500 0.2400 0.2450 472,404 +0.01(+6.52%)
Feb 24, 2017 0.2450 0.2450 0.2300 0.2300 736,848 -0.01(-4.17%)
Feb 23, 2017 0.2400 0.2400 0.2300 0.2400 359,312 +0.01(+2.13%)
Feb 22, 2017 0.2350 0.2400 0.2300 0.2350 534,036 +0.01(+4.44%)
Feb 21, 2017 0.2200 0.2400 0.2000 0.2250 2,242,357 -0.02(-10.00%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Feb 16, 2017 0.2550 0.2600 0.2450 0.2450 203,069 +0.00(+0.00%)
Feb 15, 2017 0.2450 0.2550 0.2250 0.2450 674,280 +0.00(+0.00%)
Feb 14, 2017 0.2450 0.2500 0.2350 0.2450 651,740 -0.01(-2.00%)
Feb 13, 2017 0.2600 0.2600 0.2400 0.2500 447,295 -0.01(-3.85%)
Feb 10, 2017 0.2600 0.2650 0.2550 0.2600 500,800 -0.01(-1.89%)
Feb 09, 2017 0.2700 0.2800 0.2550 0.2650 389,873 -0.02(-5.36%)
Feb 08, 2017 0.2850 0.2850 0.2650 0.2800 351,094 +0.00(+0.00%)
Feb 07, 2017 0.2950 0.2950 0.2800 0.2800 472,105 -0.01(-3.45%)
Feb 06, 2017 0.3000 0.3000 0.2900 0.2900 549,859 -0.01(-1.69%)
Feb 03, 2017 0.2950 0.3000 0.2900 0.2950 282,050 +0.01(+3.51%)
Feb 02, 2017 0.3000 0.3000 0.2850 0.2850 173,555 -0.01(-1.72%)
Feb 01, 2017 0.2950 0.3000 0.2850 0.2900 126,825 -0.01(-3.33%)
Jan 31, 2017 0.2950 0.3000 0.2800 0.3000 436,180 +0.00(+0.00%)
Jan 30, 2017 0.2950 0.3000 0.2850 0.3000 445,513 +0.00(+0.00%)
Jan 27, 2017 0.3000 0.3000 0.2850 0.3000 313,379 +0.00(+0.00%)
Jan 26, 2017 0.3000 0.3000 0.2900 0.3000 120,788 +0.00(+0.00%)
Jan 25, 2017 0.3000 0.3050 0.2850 0.3000 349,350 +0.00(+0.00%)
Jan 24, 2017 0.3000 0.3050 0.2900 0.3000 403,500 +0.01(+1.69%)
Jan 23, 2017 0.3050 0.3150 0.2950 0.2950 500,846 +0.00(+0.00%)
Jan 20, 2017 0.3000 0.3000 0.2900 0.2950 295,067 -0.01(-1.67%)
Jan 19, 2017 0.3150 0.3150 0.2900 0.3000 436,690 -0.01(-3.23%)
Jan 18, 2017 0.3250 0.3250 0.3000 0.3100 282,326 -0.02(-4.62%)
Jan 17, 2017 0.3300 0.3300 0.3100 0.3250 271,300 -0.01(-1.52%)
Jan 16, 2017 0.3300 0.3300 0.3150 0.3300 376,499 +0.01(+1.54%)
Jan 13, 2017 0.3100 0.3300 0.3000 0.3250 431,720 +0.02(+6.56%)
Jan 12, 2017 0.3100 0.3150 0.2950 0.3050 415,946 +0.00(+0.00%)
Jan 11, 2017 0.3000 0.3050 0.2950 0.3050 376,250 +0.01(+1.67%)
Jan 10, 2017 0.3000 0.3050 0.2900 0.3000 542,243 +0.00(+0.00%)
Jan 09, 2017 0.2950 0.3050 0.2800 0.3000 1,844,128 +0.02(+9.09%)
Jan 06, 2017 0.2600 0.2800 0.2500 0.2750 2,240,245 +0.03(+10.00%)
Jan 05, 2017 0.2600 0.2600 0.2450 0.2500 409,610 -0.01(-3.85%)
Jan 04, 2017 0.2600 0.2650 0.2550 0.2600 227,900 +0.00(+0.00%)
Jan 03, 2017 0.2600 0.2650 0.2500 0.2600 397,043 +0.01(+1.96%)
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%)
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.