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

Micromem Technologies Inc (OP: MMTIF )

0.0190 -0.0010 (-5.00%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 23, 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, 2020 0.0565 0.0640 0.0565 0.0640 132,000 +0.00(+0.00%)
Jan 30, 2020 0.0600 0.0669 0.0551 0.0640 478,157 -0.01(-7.78%)
Jan 29, 2020 0.0786 0.0800 0.0627 0.0694 131,776 -0.01(-10.10%)
Jan 28, 2020 0.0814 0.0814 0.0632 0.0772 228,862 -0.00(-3.50%)
Jan 27, 2020 0.0750 0.0800 0.0680 0.0800 108,658 +0.01(+8.11%)
Jan 24, 2020 0.0762 0.0762 0.0684 0.0740 77,000 +0.01(+7.87%)
Jan 23, 2020 0.0750 0.0750 0.0650 0.0686 647,464 -0.01(-7.30%)
Jan 22, 2020 0.0700 0.0775 0.0675 0.0740 170,109 -0.00(-1.33%)
Jan 21, 2020 0.0725 0.0770 0.0650 0.0750 154,669 +0.00(+7.14%)
Jan 17, 2020 0.0660 0.0850 0.0606 0.0700 227,700 +0.00(+0.14%)
Jan 16, 2020 0.0702 0.0800 0.0699 0.0699 354,930 +0.01(+16.50%)
Jan 15, 2020 0.0655 0.0800 0.0500 0.0600 1,850,750 +0.01(+20.00%)
Jan 14, 2020 0.0415 0.0625 0.0310 0.0500 501,675 +0.01(+19.05%)
Jan 13, 2020 0.0310 0.0494 0.0310 0.0420 164,975 +0.01(+40.00%)
Jan 10, 2020 0.0350 0.0394 0.0290 0.0300 1,009,800 +0.00(+0.00%)
Jan 09, 2020 0.0354 0.0354 0.0300 0.0300 9,701 +0.01(+30.43%)
Jan 08, 2020 0.0319 0.0320 0.0230 0.0230 938,127 -0.01(-27.90%)
Jan 07, 2020 0.0302 0.0332 0.0290 0.0319 219,231 -0.00(-0.31%)
Jan 06, 2020 0.0250 0.0330 0.0250 0.0320 143,783 -0.00(-3.32%)
Jan 03, 2020 0.0331 0.0331 0.0331 20 +0.00(+0.00%)
Dec 31, 2019 0.0331 0.0331 0.0331 0 +0.01(+24.91%)
Dec 30, 2019 0.0319 0.0320 0.0259 0.0265 1,887,823 -0.01(-16.93%)
Dec 27, 2019 0.0283 0.0331 0.0265 0.0319 185,400 +0.00(+10.00%)
Dec 26, 2019 0.0265 0.0310 0.0265 0.0290 114,295 -0.00(-6.45%)
Dec 24, 2019 0.0265 0.0310 0.0265 0.0310 29,300 +0.01(+26.53%)
Dec 23, 2019 0.0340 0.0400 0.0245 0.0245 236,525 +0.00(+0.00%)
Dec 20, 2019 0.0200 0.0400 0.0200 0.0245 2,471,900 +0.01(+32.43%)
Dec 19, 2019 0.0200 0.0200 0.0185 0.0185 477,500 -0.00(-2.63%)
Dec 18, 2019 0.0184 0.0198 0.0184 0.0190 55,034 +0.00(+2.70%)
Dec 17, 2019 0.0176 0.0185 0.0151 0.0185 691,081 -0.00(-2.12%)
Dec 16, 2019 0.0200 0.0200 0.0152 0.0189 172,295 -0.00(-3.57%)
Dec 13, 2019 0.0131 0.0206 0.0131 0.0196 622,400 +0.00(+15.29%)
Dec 12, 2019 0.0150 0.0189 0.0150 0.0170 1,677,426 +0.00(+6.25%)
Dec 11, 2019 0.0144 0.0175 0.0142 0.0160 1,190,582 -0.00(-13.04%)
Dec 10, 2019 0.0182 0.0190 0.0182 0.0184 821,127 -0.00(-1.08%)
Dec 09, 2019 0.0190 0.0191 0.0179 0.0186 824,249 +0.00(+2.20%)
Dec 06, 2019 0.0181 0.0200 0.0180 0.0182 1,126,700 +0.00(+1.11%)
Dec 05, 2019 0.0180 0.0194 0.0178 0.0180 108,192 -0.00(-7.69%)
Dec 04, 2019 0.0200 0.0200 0.0180 0.0195 919,868 -0.00(-0.51%)
Dec 03, 2019 0.0196 0.0200 0.0196 0.0196 65,065 -0.00(-2.00%)
Dec 02, 2019 0.0201 0.0201 0.0192 0.0200 586,386 -0.00(-9.09%)
Nov 29, 2019 0.0200 0.0220 0.0195 0.0220 1,029,800 +0.00(+7.32%)
Nov 27, 2019 0.0210 0.0219 0.0195 0.0205 896,600 -0.00(-2.38%)
Nov 26, 2019 0.0200 0.0225 0.0200 0.0210 631,603 -0.01(-20.45%)
Nov 25, 2019 0.0159 0.0278 0.0157 0.0264 3,241,990 +0.01(+76.00%)
Nov 22, 2019 0.0150 0.0160 0.0140 0.0150 818,500 +0.00(+4.90%)
Nov 21, 2019 0.0150 0.0170 0.0140 0.0143 2,020,169 -0.00(-1.38%)
Nov 20, 2019 0.0150 0.0160 0.0143 0.0145 955,917 -0.00(-9.37%)
Nov 19, 2019 0.0150 0.0160 0.0136 0.0160 821,960 -0.00(-5.33%)
Nov 18, 2019 0.0160 0.0169 0.0146 0.0169 253,745 +0.00(+11.92%)
Nov 15, 2019 0.0160 0.0169 0.0150 0.0151 187,200 -0.00(-10.65%)
Nov 14, 2019 0.0175 0.0180 0.0120 0.0169 394,939 -0.00(-3.43%)
Nov 13, 2019 0.0146 0.0190 0.0146 0.0175 279,084 +0.00(+4.17%)
Nov 12, 2019 0.0188 0.0189 0.0159 0.0168 529,587 -0.00(-11.11%)
Nov 11, 2019 0.0189 0.0189 0.0189 0.0189 9,997 +0.00(+18.12%)
Nov 08, 2019 0.0160 0.0180 0.0144 0.0160 647,200 -0.00(-11.11%)
Nov 07, 2019 0.0172 0.0190 0.0150 0.0180 741,100 -0.00(-1.64%)
Nov 06, 2019 0.0242 0.0242 0.0144 0.0183 947,034 -0.00(-7.58%)
Nov 05, 2019 0.0150 0.0248 0.0150 0.0198 470,757 -0.00(-20.16%)
Nov 04, 2019 0.0288 0.0288 0.0248 0.0248 6,000 +0.00(+25.25%)
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.