Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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%)
Feb 01, 2016 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jan 29, 2016 0.1350 0.1400 0.1350 0.1400 49,000 +0.01(+3.70%)
Jan 28, 2016 0.1350 0.1350 0.1350 0.1350 7,700 +0.00(+0.00%)
Jan 26, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jan 25, 2016 0.1350 0.1350 0.1300 0.1300 6,700 -0.01(-3.70%)
Jan 22, 2016 0.1350 0.1350 0.1350 0.1350 19,860 +0.01(+8.00%)
Jan 21, 2016 0.1400 0.1400 0.1250 0.1250 75,000 -0.02(-10.71%)
Jan 20, 2016 0.1400 0.1400 0.1300 0.1400 94,000 +0.00(+0.00%)
Jan 19, 2016 0.1400 0.1400 0.1400 0.1400 41,000 -0.00(-3.45%)
Jan 18, 2016 0.1450 0.1450 0.1450 0.1450 66,800 +0.00(+3.57%)
Jan 15, 2016 0.1450 0.1450 0.1300 0.1400 183,500 +0.02(+16.67%)
Jan 14, 2016 0.1400 0.1400 0.1200 0.1200 1,800 -0.02(-17.24%)
Jan 12, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jan 11, 2016 0.1300 0.1400 0.1300 0.1400 94,000 +0.01(+7.69%)
Jan 08, 2016 0.1300 0.1300 0.1300 0.1300 16,000 +0.01(+8.33%)
Jan 07, 2016 0.1250 0.1250 0.1200 0.1200 236,300 -0.01(-7.69%)
Jan 06, 2016 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Jan 05, 2016 0.1500 0.1500 0.1300 0.1300 136,500 -0.01(-7.14%)
Dec 31, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 30, 2015 0.1300 0.1500 0.1300 0.1500 3,038,246 +0.01(+3.45%)
Dec 29, 2015 0.1450 0.1450 0.1450 0.1450 129,025 +0.01(+11.54%)
Dec 24, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 23, 2015 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Dec 22, 2015 0.1300 0.1300 0.1150 0.1150 193,615 -0.01(-11.54%)
Dec 21, 2015 0.1200 0.1350 0.1200 0.1300 229,960 +0.01(+8.33%)
Dec 18, 2015 0.1100 0.1200 0.1100 0.1200 962,000 +0.01(+9.09%)
Dec 17, 2015 0.1100 0.1100 0.1100 0.1100 399,509 +0.00(+0.00%)
Dec 16, 2015 0.1200 0.1200 0.1100 0.1100 25,800 -0.01(-8.33%)
Dec 15, 2015 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Dec 14, 2015 0.1150 0.1150 0.1150 0.1150 25,000 +0.00(+0.00%)
Dec 11, 2015 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
Dec 09, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 08, 2015 0.1150 0.1150 0.1150 0.1150 50,000 -0.00(-4.17%)
Dec 07, 2015 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Dec 03, 2015 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Dec 02, 2015 0.1300 0.1350 0.1300 0.1350 81,513 +0.01(+3.85%)
Nov 30, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 25, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 24, 2015 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Nov 23, 2015 0.1250 0.1250 0.1250 0.1250 26,500 +0.00(+0.00%)
Nov 20, 2015 0.1250 0.1250 0.1250 0.1250 25,000 +0.01(+4.17%)
Nov 19, 2015 0.1200 0.1200 0.1200 0.1200 26,500 +0.00(+4.35%)
Nov 18, 2015 0.1150 0.1150 0.1150 0.1150 5,300 -0.00(-4.17%)
Nov 17, 2015 0.1200 0.1300 0.1200 0.1200 77,000 -0.01(-4.00%)
Nov 12, 2015 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Nov 11, 2015 0.1300 0.1500 0.1300 0.1500 14,065 +0.00(+0.00%)
Nov 10, 2015 0.1300 0.1500 0.1300 0.1500 51,104 +0.02(+15.38%)
Nov 09, 2015 0.1300 0.1300 0.1300 0.1300 500,000 -0.01(-10.34%)
Nov 06, 2015 0.1450 0.1450 0.1450 0.1450 50,000 -0.01(-3.33%)
Nov 05, 2015 0.1450 0.1500 0.1450 0.1500 220,000 +0.01(+3.45%)
Nov 03, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 02, 2015 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
Oct 30, 2015 0.1500 0.1500 0.1450 0.1450 116,000 +0.01(+11.54%)
Oct 29, 2015 0.1200 0.1300 0.1150 0.1300 571,000 +0.00(+0.00%)
Oct 28, 2015 0.1200 0.1300 0.1200 0.1300 213,000 +0.00(+0.00%)
Oct 27, 2015 0.1300 0.1300 0.1300 0.1300 300,500 -0.01(-3.70%)
Oct 23, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Oct 22, 2015 0.1250 0.1500 0.1250 0.1300 69,541 -0.02(-13.33%)
Oct 20, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 19, 2015 0.1700 0.1700 0.1500 0.1500 670,203 -0.02(-9.09%)
Oct 16, 2015 0.1500 0.1650 0.1450 0.1650 164,667 -0.01(-2.94%)
Oct 15, 2015 0.1300 0.1700 0.1300 0.1700 675,958 +0.04(+30.77%)
Oct 14, 2015 0.1300 0.1300 0.1250 0.1300 168,360 -0.01(-3.70%)
Oct 13, 2015 0.1400 0.1400 0.1300 0.1350 51,750 +0.01(+3.85%)
Oct 09, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 08, 2015 0.1300 0.1300 0.1300 0.1300 21,555 +0.00(+0.00%)
Oct 07, 2015 0.1400 0.1400 0.1300 0.1300 53,000 -0.02(-13.33%)
Oct 06, 2015 0.1350 0.1500 0.1350 0.1500 85,460 -0.02(-9.09%)
Oct 05, 2015 0.1650 0.1650 0.1650 0.1650 500 +0.02(+17.86%)
Oct 02, 2015 0.1200 0.1400 0.1100 0.1400 146,100 +0.00(+0.00%)
Sep 30, 2015 0.1400 0.1400 0.1400 370 +0.00(+0.00%)
Sep 29, 2015 0.1500 0.1500 0.1400 0.1400 27,000 +0.01(+7.69%)
Sep 28, 2015 0.1400 0.1400 0.1300 0.1300 11,500 -0.01(-7.14%)
Sep 25, 2015 0.1400 0.1400 0.1400 0.1400 5,000 -0.02(-12.50%)
Sep 24, 2015 0.1600 0.1600 0.1600 0.1600 6,500 -0.01(-5.88%)
Sep 23, 2015 0.1700 0.1700 0.1700 0.1700 22,450 +0.00(+0.00%)
Sep 22, 2015 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+6.25%)
Sep 21, 2015 0.1600 0.1600 0.1600 0.1600 12,500 -0.01(-5.88%)
Sep 18, 2015 0.1400 0.1700 0.1400 0.1700 18,300 -0.01(-8.11%)
Sep 15, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 09, 2015 0.1900 0.1900 0.1900 148 +0.01(+5.56%)
Sep 03, 2015 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Sep 02, 2015 0.2200 0.2200 0.2200 0.2200 500 +0.05(+29.41%)
Sep 01, 2015 0.1800 0.1800 0.1700 0.1700 318,500 -0.01(-5.56%)
Aug 28, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 27, 2015 0.2000 0.2150 0.1800 0.1800 235,512 -0.02(-10.00%)
Aug 26, 2015 0.1900 0.2000 0.1900 0.2000 25,550 +0.01(+5.26%)
Aug 25, 2015 0.1600 0.1900 0.1600 0.1900 187,500 +0.02(+8.57%)
Aug 24, 2015 0.1500 0.1750 0.1500 0.1750 19,300 +0.00(+0.00%)
Aug 21, 2015 0.1600 0.1750 0.1000 0.1750 68,500 +0.00(+0.00%)
Aug 20, 2015 0.1850 0.1850 0.1750 0.1750 8,000 -0.03(-12.50%)
Aug 19, 2015 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Aug 18, 2015 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+5.26%)
Aug 17, 2015 0.1900 0.1900 0.1900 0.1900 26,350 -0.02(-9.52%)
Aug 14, 2015 0.2000 0.2100 0.2000 0.2100 127,000 +0.01(+5.00%)
Aug 13, 2015 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-6.98%)
Aug 12, 2015 0.2000 0.2150 0.2000 0.2150 24,950 +0.01(+2.38%)
Aug 10, 2015 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Aug 07, 2015 0.2150 0.2150 0.1900 0.2150 141,000 +0.00(+0.00%)
Aug 06, 2015 0.2100 0.2200 0.2100 0.2150 27,350 +0.01(+2.38%)
Aug 05, 2015 0.2300 0.2300 0.2050 0.2100 19,680 -0.02(-10.64%)
Aug 04, 2015 0.2150 0.2350 0.2150 0.2350 61,900 +0.00(+0.00%)
Jul 31, 2015 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jul 30, 2015 0.2400 0.2450 0.2300 0.2400 67,000 +0.00(+0.00%)
Jul 29, 2015 0.2400 0.2400 0.2200 0.2400 109,300 -0.01(-4.00%)
Jul 28, 2015 0.2300 0.2500 0.2300 0.2500 118,380 +0.02(+11.11%)
Jul 27, 2015 0.2300 0.2300 0.2250 0.2250 152,148 -0.01(-2.17%)
Jul 24, 2015 0.2600 0.2600 0.2300 0.2300 223,855 -0.02(-8.00%)
Jul 23, 2015 0.2400 0.2600 0.2400 0.2500 71,300 -0.01(-1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.