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 31, 2019 0.0391 0.0391 0.0365 0.0375 51,900 +0.00(+7.14%)
Jan 30, 2019 0.0440 0.0450 0.0345 0.0350 491,450 -0.01(-22.22%)
Jan 29, 2019 0.0430 0.0450 0.0430 0.0450 336,500 +0.00(+4.65%)
Jan 28, 2019 0.0440 0.0440 0.0402 0.0430 342,340 -0.00(-2.05%)
Jan 25, 2019 0.0519 0.0526 0.0439 0.0439 196,200 -0.01(-13.92%)
Jan 24, 2019 0.0544 0.0582 0.0481 0.0510 114,650 -0.01(-12.52%)
Jan 23, 2019 0.0574 0.0583 0.0574 0.0583 18,912 +0.01(+26.19%)
Jan 22, 2019 0.0467 0.0467 0.0462 0.0462 30,120 -0.00(-4.94%)
Jan 18, 2019 0.0352 0.0514 0.0352 0.0486 278,300 +0.00(+10.45%)
Jan 17, 2019 0.0513 0.0539 0.0440 0.0440 25,000 -0.02(-29.94%)
Jan 16, 2019 0.0489 0.0628 0.0435 0.0628 71,588 +0.00(+6.44%)
Jan 15, 2019 0.0704 0.0704 0.0590 0.0590 41,000 -0.00(-1.67%)
Jan 14, 2019 0.0600 0.0800 0.0600 0.0600 447,192 +0.00(+0.00%)
Jan 11, 2019 0.0557 0.0650 0.0434 0.0600 101,400 +0.00(+0.00%)
Jan 10, 2019 0.0850 0.0850 0.0568 0.0600 97,600 -0.00(-4.61%)
Jan 09, 2019 0.0626 0.0629 0.0587 0.0629 170,000 +0.01(+15.63%)
Jan 08, 2019 0.0460 0.0544 0.0460 0.0544 108,300 +0.00(+8.80%)
Jan 07, 2019 0.0500 0.0586 0.0500 0.0500 236,500 +0.00(+9.41%)
Jan 04, 2019 0.0399 0.0478 0.0399 0.0457 24,000 -0.00(-7.86%)
Jan 03, 2019 0.0396 0.0522 0.0392 0.0496 80,600 +0.00(+4.86%)
Jan 02, 2019 0.0356 0.1300 0.0356 0.0473 477,593 +0.02(+88.45%)
Dec 31, 2018 0.0300 0.0341 0.0251 0.0251 295,700 -0.00(-10.04%)
Dec 28, 2018 0.0305 0.0305 0.0279 0.0279 86,200 -0.01(-20.29%)
Dec 27, 2018 0.0299 0.0350 0.0278 0.0350 532,500 +0.01(+40.00%)
Dec 26, 2018 0.0241 0.0275 0.0241 0.0250 309,820 -0.00(-15.54%)
Dec 24, 2018 0.0240 0.0434 0.0240 0.0296 36,100 -0.00(-1.33%)
Dec 20, 2018 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Dec 19, 2018 0.0304 0.0320 0.0300 0.0320 564,661 -0.00(-13.28%)
Dec 18, 2018 0.0321 0.0369 0.0316 0.0369 119,800 +0.00(+13.89%)
Dec 17, 2018 0.0342 0.0369 0.0286 0.0324 144,964 -0.00(-10.50%)
Dec 14, 2018 0.0311 0.0362 0.0297 0.0362 290,900 +0.01(+20.67%)
Dec 13, 2018 0.0300 0.0300 0.0300 0.0300 152,848 -0.01(-14.29%)
Dec 12, 2018 0.0310 0.0350 0.0286 0.0350 751,313 +0.01(+22.38%)
Dec 11, 2018 0.0370 0.0370 0.0286 0.0286 836,720 -0.01(-18.29%)
Dec 10, 2018 0.0350 0.0360 0.0350 0.0350 79,300 +0.00(+0.00%)
Dec 07, 2018 0.0370 0.0440 0.0320 0.0350 323,400 +0.00(+7.69%)
Dec 06, 2018 0.0236 0.0335 0.0236 0.0325 417,500 +0.00(+12.07%)
Dec 04, 2018 0.0251 0.0290 0.0250 0.0290 803,000 +0.00(+1.75%)
Dec 03, 2018 0.0290 0.0290 0.0252 0.0285 45,575 +0.00(+14.00%)
Nov 30, 2018 0.0282 0.0290 0.0246 0.0250 1,168,600 +0.00(+0.00%)
Nov 29, 2018 0.0275 0.0275 0.0250 0.0250 2,117,106 -0.00(-13.79%)
Nov 28, 2018 0.0290 0.0290 0.0290 0.0290 20,000 +0.00(+16.00%)
Nov 27, 2018 0.0251 0.0280 0.0250 0.0250 579,796 +0.00(+0.00%)
Nov 26, 2018 0.0260 0.0280 0.0214 0.0250 190,600 -0.00(-10.71%)
Nov 23, 2018 0.0285 0.0300 0.0280 0.0280 164,000 +0.00(+2.56%)
Nov 21, 2018 0.0273 0.0273 0.0273 0 +0.00(+3.02%)
Nov 20, 2018 0.0290 0.0300 0.0265 0.0265 539,900 -0.00(-8.62%)
Nov 19, 2018 0.0300 0.0350 0.0290 0.0290 401,714 -0.01(-26.02%)
Nov 16, 2018 0.0292 0.0392 0.0279 0.0392 1,726,700 +0.01(+44.65%)
Nov 14, 2018 0.0271 0.0271 0.0271 0 +0.00(+6.27%)
Nov 13, 2018 0.0260 0.0260 0.0255 0.0255 428,866 -0.00(-15.00%)
Nov 12, 2018 0.0255 0.0300 0.0255 0.0300 97,335 +0.00(+17.65%)
Nov 09, 2018 0.0255 0.0300 0.0255 0.0255 43,100 -0.00(-8.93%)
Nov 08, 2018 0.0320 0.0320 0.0280 0.0280 561,000 -0.00(-6.67%)
Nov 07, 2018 0.0300 0.0300 0.0300 0.0300 36,000 -0.00(-4.76%)
Nov 06, 2018 0.0320 0.0320 0.0295 0.0315 517,000 -0.00(-4.55%)
Nov 05, 2018 0.0300 0.0350 0.0300 0.0330 928,945 +0.00(+0.00%)
Nov 02, 2018 0.0280 0.0330 0.0280 0.0330 589,800 +0.01(+26.44%)
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.