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

Micromem Technologies Inc (OP: MMTIF )

0.0189 -0.0011 (-5.50%)
Streaming Delayed Price Updated: 10:26 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 29, 2021 0.0588 0.0588 0.0511 0.0588 5,500 -0.00(-1.67%)
Jan 28, 2021 0.0598 0.0629 0.0546 0.0598 652,328 -0.00(-4.32%)
Jan 27, 2021 0.0720 0.0740 0.0619 0.0625 977,276 -0.01(-10.20%)
Jan 26, 2021 0.0800 0.0800 0.0650 0.0696 917,892 -0.00(-5.31%)
Jan 25, 2021 0.0767 0.0800 0.0700 0.0735 738,165 -0.01(-11.23%)
Jan 22, 2021 0.0800 0.0828 0.0726 0.0828 113,500 +0.00(+6.29%)
Jan 21, 2021 0.0896 0.0896 0.0741 0.0779 58,438 -0.00(-3.23%)
Jan 20, 2021 0.0752 0.0805 0.0701 0.0805 80,960 +0.01(+13.54%)
Jan 19, 2021 0.0797 0.0798 0.0615 0.0709 133,790 -0.01(-15.29%)
Jan 15, 2021 0.0660 0.0837 0.0660 0.0837 213,600 +0.00(+5.95%)
Jan 14, 2021 0.0800 0.0800 0.0700 0.0790 118,332 +0.00(+3.40%)
Jan 13, 2021 0.0825 0.0825 0.0677 0.0764 157,201 +0.00(+1.87%)
Jan 12, 2021 0.0770 0.0790 0.0665 0.0750 136,500 +0.01(+14.16%)
Jan 11, 2021 0.0632 0.0788 0.0632 0.0657 387,330 +0.00(+4.45%)
Jan 08, 2021 0.0600 0.0648 0.0579 0.0629 17,000 +0.00(+1.62%)
Jan 07, 2021 0.0650 0.0650 0.0549 0.0619 3,091 -0.00(-4.77%)
Jan 06, 2021 0.0510 0.0650 0.0510 0.0650 68,610 +0.00(+0.93%)
Jan 05, 2021 0.0640 0.0644 0.0512 0.0644 20,225 +0.00(+7.33%)
Jan 04, 2021 0.0601 0.0603 0.0600 0.0600 21,500 +0.00(+0.00%)
Dec 31, 2020 0.0600 0.0600 0.0600 12,750 +0.00(+8.11%)
Dec 30, 2020 0.0600 0.0600 0.0498 0.0555 12,750 -0.00(-7.50%)
Dec 29, 2020 0.0600 0.0600 0.0548 0.0600 10,900 +0.00(+3.99%)
Dec 28, 2020 0.0645 0.0645 0.0567 0.0577 10,300 -0.01(-11.09%)
Dec 24, 2020 0.0687 0.0687 0.0554 0.0649 3,100 +0.00(+0.00%)
Dec 23, 2020 0.0378 0.0649 0.0378 0.0649 353,263 +0.02(+37.21%)
Dec 22, 2020 0.0500 0.0500 0.0380 0.0473 48,631 -0.00(-5.02%)
Dec 21, 2020 0.0525 0.0525 0.0440 0.0498 5,925 -0.00(-4.23%)
Dec 18, 2020 0.0450 0.0520 0.0400 0.0520 38,900 +0.00(+4.00%)
Dec 17, 2020 0.0650 0.0650 0.0439 0.0500 33,746 +0.00(+6.16%)
Dec 16, 2020 0.0492 0.0546 0.0437 0.0471 76,113 -0.00(-5.99%)
Dec 15, 2020 0.0470 0.0517 0.0451 0.0501 16,400 -0.00(-2.72%)
Dec 14, 2020 0.0550 0.0550 0.0500 0.0515 251,926 -0.00(-4.63%)
Dec 11, 2020 0.0600 0.0600 0.0496 0.0540 130,500 -0.01(-10.89%)
Dec 10, 2020 0.0525 0.0606 0.0510 0.0606 14,955 +0.01(+9.39%)
Dec 09, 2020 0.0569 0.0569 0.0548 0.0554 4,200 -0.00(-5.30%)
Dec 08, 2020 0.0591 0.0646 0.0536 0.0585 43,202 -0.00(-1.52%)
Dec 07, 2020 0.0569 0.0627 0.0510 0.0594 251,181 +0.00(+1.37%)
Dec 04, 2020 0.0650 0.0650 0.0540 0.0586 135,700 -0.00(-3.14%)
Dec 03, 2020 0.0530 0.0647 0.0530 0.0605 149,214 -0.00(-4.27%)
Dec 02, 2020 0.0580 0.0632 0.0558 0.0632 84,750 +0.00(+2.60%)
Dec 01, 2020 0.0628 0.0628 0.0572 0.0616 61,195 -0.00(-5.81%)
Nov 30, 2020 0.0636 0.0656 0.0560 0.0654 124,609 +0.00(+6.34%)
Nov 27, 2020 0.0600 0.0701 0.0528 0.0615 30,000 -0.00(-2.07%)
Nov 25, 2020 0.0526 0.0657 0.0526 0.0628 42,400 +0.00(+4.67%)
Nov 24, 2020 0.0486 0.0640 0.0441 0.0600 290,381 -0.00(-1.64%)
Nov 23, 2020 0.0573 0.0610 0.0560 0.0610 440,021 +0.00(+7.77%)
Nov 20, 2020 0.0547 0.0700 0.0522 0.0566 255,100 -0.00(-0.18%)
Nov 19, 2020 0.0610 0.0610 0.0496 0.0567 77,607 -0.00(-1.39%)
Nov 18, 2020 0.0704 0.0704 0.0575 0.0575 59,327 -0.00(-7.11%)
Nov 17, 2020 0.0600 0.0619 0.0525 0.0619 260,874 +0.01(+11.53%)
Nov 16, 2020 0.0381 0.0696 0.0381 0.0555 252,300 +0.00(+1.09%)
Nov 13, 2020 0.0486 0.0549 0.0475 0.0549 77,400 +0.01(+16.81%)
Nov 12, 2020 0.0569 0.0600 0.0470 0.0470 217,630 -0.01(-17.54%)
Nov 11, 2020 0.0500 0.0574 0.0500 0.0570 75,852 +0.02(+42.50%)
Nov 10, 2020 0.0480 0.0480 0.0400 0.0400 113,538 -0.01(-16.67%)
Nov 09, 2020 0.0480 0.0480 0.0425 0.0480 124,946 +0.00(+0.00%)
Nov 06, 2020 0.0534 0.0534 0.0402 0.0480 219,000 +0.00(+7.87%)
Nov 05, 2020 0.0372 0.1700 0.0372 0.0445 1,351,581 +0.01(+19.62%)
Nov 04, 2020 0.0300 0.0375 0.0270 0.0372 158,733 +0.01(+37.78%)
Nov 03, 2020 0.0165 0.0275 0.0165 0.0270 155,150 +0.00(+3.05%)
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.