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

Micromem Technologies Inc (OP: MMTIF )

0.0183 +0.0002 (+1.10%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 24, 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 (%)
Jan 29, 2016 0.2750 0.3200 0.2750 0.3046 129,710 -0.02(-6.33%)
Jan 28, 2016 0.3770 0.3770 0.3201 0.3252 71,955 -0.05(-12.82%)
Jan 27, 2016 0.3398 0.3794 0.3041 0.3730 23,000 +0.08(+26.23%)
Jan 26, 2016 0.3000 0.3590 0.2800 0.2955 150,875 +0.05(+18.20%)
Jan 25, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+1.26%)
Jan 22, 2016 0.2988 0.2988 0.2469 0.2469 21,800 -0.04(-14.86%)
Jan 21, 2016 0.2600 0.3000 0.2560 0.2900 53,073 +0.03(+11.54%)
Jan 20, 2016 0.2837 0.2837 0.2600 0.2600 129,500 -0.03(-10.34%)
Jan 19, 2016 0.3000 0.3000 0.2886 0.2900 15,460 -0.02(-6.45%)
Jan 15, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 14, 2016 0.2610 0.3100 0.2610 0.3100 145,742 +0.03(+12.69%)
Jan 13, 2016 0.2751 0.2751 0.2687 0.2751 13,200 -0.01(-3.78%)
Jan 12, 2016 0.2800 0.2883 0.2750 0.2859 57,400 +0.00(+0.28%)
Jan 11, 2016 0.2900 0.2975 0.2600 0.2851 51,504 -0.00(-1.69%)
Jan 08, 2016 0.3076 0.3390 0.2900 0.2900 58,594 -0.00(-0.34%)
Jan 07, 2016 0.2799 0.3000 0.2799 0.2910 29,536 -0.00(-1.32%)
Jan 06, 2016 0.2900 0.3140 0.2900 0.2949 10,100 -0.00(-1.37%)
Jan 05, 2016 0.2803 0.2990 0.2800 0.2990 37,600 +0.01(+3.10%)
Jan 04, 2016 0.3000 0.3100 0.2900 0.2900 78,071 -0.03(-9.38%)
Dec 31, 2015 0.3200 0.3200 0.3200 0 +0.02(+5.23%)
Dec 30, 2015 0.3041 0.3065 0.3041 0.3041 3,400 -0.01(-1.65%)
Dec 29, 2015 0.3492 0.3500 0.3092 0.3092 23,185 -0.02(-4.74%)
Dec 28, 2015 0.2770 0.3246 0.2770 0.3246 52,500 +0.04(+13.10%)
Dec 24, 2015 0.2870 0.2870 0.2870 0 -0.01(-4.33%)
Dec 23, 2015 0.2900 0.3000 0.2900 0.3000 10,500 +0.01(+3.45%)
Dec 22, 2015 0.2182 0.3138 0.2182 0.2900 76,250 -0.01(-3.97%)
Dec 21, 2015 0.2910 0.3100 0.2901 0.3020 12,550 +0.01(+4.14%)
Dec 18, 2015 0.2600 0.3499 0.2563 0.2900 124,769 +0.01(+3.20%)
Dec 17, 2015 0.2702 0.2911 0.2700 0.2810 26,965 -0.02(-6.02%)
Dec 16, 2015 0.2990 0.3080 0.2638 0.2990 104,922 -0.00(-0.33%)
Dec 15, 2015 0.3250 0.3250 0.2800 0.3000 168,320 -0.04(-13.04%)
Dec 14, 2015 0.3400 0.3530 0.3400 0.3450 12,900 +0.00(+0.29%)
Dec 11, 2015 0.3500 0.3500 0.3100 0.3440 90,170 +0.01(+1.75%)
Dec 10, 2015 0.3695 0.3695 0.3380 0.3381 3,500 -0.02(-6.08%)
Dec 09, 2015 0.3370 0.3640 0.3370 0.3600 16,572 -0.02(-4.00%)
Dec 08, 2015 0.3400 0.3900 0.3400 0.3750 53,900 +0.01(+2.74%)
Dec 07, 2015 0.3588 0.3670 0.3500 0.3650 22,808 -0.00(-0.54%)
Dec 04, 2015 0.3681 0.3681 0.3600 0.3670 30,810 -0.02(-5.90%)
Dec 03, 2015 0.3300 0.4050 0.3300 0.3900 16,354 +0.06(+16.80%)
Dec 02, 2015 0.3600 0.4100 0.3339 0.3339 37,000 -0.02(-4.90%)
Dec 01, 2015 0.4150 0.4150 0.3511 0.3511 9,136 -0.05(-12.22%)
Nov 30, 2015 0.3822 0.4200 0.3690 0.4000 30,794 +0.05(+13.67%)
Nov 27, 2015 0.3390 0.3750 0.3390 0.3519 8,100 +0.02(+6.64%)
Nov 25, 2015 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Nov 24, 2015 0.3649 0.3900 0.3430 0.3500 54,473 +0.01(+2.85%)
Nov 23, 2015 0.3403 0.3521 0.3403 0.3403 33,600 -0.01(-2.77%)
Nov 20, 2015 0.3576 0.4400 0.3410 0.3500 58,800 -0.07(-16.67%)
Nov 19, 2015 0.3590 0.4200 0.3590 0.4200 10,560 +0.04(+12.00%)
Nov 18, 2015 0.4232 0.4300 0.3700 0.3750 68,000 -0.06(-13.99%)
Nov 17, 2015 0.2950 0.4360 0.2950 0.4360 11,000 +0.08(+23.58%)
Nov 16, 2015 0.4070 0.4500 0.3528 0.3528 38,050 -0.02(-4.91%)
Nov 13, 2015 0.4000 0.4500 0.3710 0.3710 42,060 -0.03(-7.25%)
Nov 12, 2015 0.4000 0.4000 0.4000 0.4000 4,690 +0.05(+14.29%)
Nov 11, 2015 0.3500 0.3969 0.3500 0.3500 18,577 +0.02(+4.79%)
Nov 10, 2015 0.3450 0.3450 0.3340 0.3340 5,108 -0.06(-15.61%)
Nov 09, 2015 0.3791 0.3960 0.3460 0.3958 27,900 +0.02(+4.19%)
Nov 06, 2015 0.3800 0.3800 0.3430 0.3799 36,683 -0.03(-7.34%)
Nov 05, 2015 0.3981 0.4489 0.3900 0.4100 15,700 -0.01(-2.38%)
Nov 04, 2015 0.4360 0.4402 0.3335 0.4200 26,480 +0.02(+5.00%)
Nov 03, 2015 0.4300 0.4300 0.3593 0.4000 31,976 -0.04(-9.09%)
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.