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

Micromem Technologies Inc (OP: MMTIF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 31, 2017 0.3100 0.3106 0.2900 0.3106 31,880 +0.01(+2.74%)
Jan 30, 2017 0.3300 0.3438 0.2891 0.3023 36,838 +0.00(+0.77%)
Jan 27, 2017 0.2850 0.3000 0.2850 0.3000 7,000 +0.02(+9.09%)
Jan 26, 2017 0.2950 0.3000 0.2750 0.2750 25,375 -0.02(-8.33%)
Jan 25, 2017 0.2860 0.3000 0.2860 0.3000 6,500 +0.03(+10.33%)
Jan 24, 2017 0.2650 0.2732 0.2420 0.2719 48,032 +0.02(+7.47%)
Jan 23, 2017 0.2554 0.2900 0.2530 0.2530 63,204 +0.01(+5.42%)
Jan 20, 2017 0.2430 0.2430 0.2400 0.2400 800 +0.00(+0.00%)
Jan 19, 2017 0.2500 0.2500 0.2400 0.2400 27,786 -0.01(-4.76%)
Jan 18, 2017 0.2830 0.2830 0.2507 0.2520 19,158 +0.01(+5.00%)
Jan 17, 2017 0.3260 0.3260 0.2360 0.2400 14,850 -0.01(-4.99%)
Jan 13, 2017 0.2526 0.2526 0.2526 0 -0.00(-1.02%)
Jan 12, 2017 0.2700 0.2700 0.2249 0.2552 33,369 +0.04(+16.00%)
Jan 11, 2017 0.2700 0.2900 0.2200 0.2200 103,427 -0.06(-20.29%)
Jan 10, 2017 0.2710 0.2760 0.2500 0.2760 21,600 +0.05(+20.00%)
Jan 09, 2017 0.2379 0.2379 0.2300 0.2300 1,300 -0.01(-4.17%)
Jan 06, 2017 0.2600 0.2650 0.2400 0.2400 36,955 -0.01(-5.14%)
Jan 05, 2017 0.2550 0.2650 0.2515 0.2530 77,380 +0.01(+5.42%)
Jan 04, 2017 0.2477 0.2500 0.2400 0.2400 25,295 -0.01(-4.00%)
Jan 03, 2017 0.2057 0.2500 0.2057 0.2500 25,013 +0.04(+21.52%)
Dec 30, 2016 0.2057 0.2057 0.2057 0 -0.01(-4.24%)
Dec 29, 2016 0.2100 0.2191 0.1927 0.2148 70,963 +0.00(+2.30%)
Dec 28, 2016 0.2100 0.2250 0.1885 0.2100 80,481 -0.01(-4.55%)
Dec 27, 2016 0.2087 0.2300 0.2087 0.2200 3,060 -0.00(-0.83%)
Dec 23, 2016 0.2218 0.2218 0.2218 0 +0.00(+0.84%)
Dec 22, 2016 0.2200 0.2300 0.2100 0.2200 50,887 -0.03(-12.39%)
Dec 21, 2016 0.2200 0.2511 0.2050 0.2511 58,174 +0.02(+8.23%)
Dec 20, 2016 0.1968 0.2320 0.1968 0.2320 86,895 +0.02(+11.54%)
Dec 19, 2016 0.2090 0.2100 0.2050 0.2080 79,333 -0.00(-0.95%)
Dec 16, 2016 0.1900 0.2100 0.1899 0.2100 86,777 +0.00(+0.72%)
Dec 15, 2016 0.1950 0.2085 0.1950 0.2085 5,100 +0.01(+5.84%)
Dec 14, 2016 0.1970 0.1970 0.1970 0.1970 100 -0.02(-8.37%)
Dec 13, 2016 0.2100 0.2150 0.1900 0.2150 64,805 +0.02(+13.16%)
Dec 12, 2016 0.1940 0.2100 0.1900 0.1900 34,774 -0.01(-5.00%)
Dec 09, 2016 0.1920 0.2100 0.1920 0.2000 133,579 +0.01(+2.56%)
Dec 08, 2016 0.1800 0.1950 0.1800 0.1950 50,052 +0.02(+14.64%)
Dec 07, 2016 0.1850 0.1900 0.1687 0.1701 61,952 -0.02(-10.47%)
Dec 06, 2016 0.2100 0.2100 0.1870 0.1900 33,913 +0.00(+0.00%)
Dec 02, 2016 0.1900 0.1900 0.1900 0 -0.02(-7.86%)
Dec 01, 2016 0.1990 0.2062 0.1750 0.2062 180,095 +0.01(+5.74%)
Nov 30, 2016 0.1950 0.2080 0.1884 0.1950 111,460 +0.00(+2.09%)
Nov 29, 2016 0.1950 0.1967 0.1902 0.1910 17,145 -0.03(-13.18%)
Nov 28, 2016 0.2137 0.2200 0.1950 0.2200 7,000 +0.00(+0.05%)
Nov 23, 2016 0.2199 0.2199 0.2199 0 +0.01(+4.71%)
Nov 21, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 18, 2016 0.2204 0.2204 0.2100 0.2100 20,500 +0.01(+3.96%)
Nov 17, 2016 0.2020 0.2020 0.2020 0.2020 4,000 -0.04(-15.83%)
Nov 15, 2016 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Nov 14, 2016 0.2100 0.2100 0.2000 0.2000 25,000 -0.03(-13.04%)
Nov 11, 2016 0.2050 0.2300 0.2050 0.2300 86,900 -0.02(-9.80%)
Nov 10, 2016 0.2050 0.2550 0.2050 0.2550 4,000 +0.04(+20.85%)
Nov 09, 2016 0.2002 0.2282 0.1972 0.2110 21,900 +0.00(+0.43%)
Nov 08, 2016 0.2340 0.2350 0.2001 0.2101 82,986 -0.02(-10.60%)
Nov 07, 2016 0.2100 0.2400 0.2000 0.2350 156,139 +0.02(+11.90%)
Nov 03, 2016 0.2100 0.2100 0.2100 0 -0.03(-12.51%)
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.