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, 2023 0.0322 0.0322 0.0320 0.0320 202,748 +0.00(+4.92%)
Jan 30, 2023 0.0370 0.0370 0.0305 0.0305 979,400 -0.00(-7.58%)
Jan 27, 2023 0.0350 0.0350 0.0330 0.0330 61,800 +0.00(+8.55%)
Jan 26, 2023 0.0325 0.0328 0.0304 0.0304 1,773,165 -0.00(-7.60%)
Jan 25, 2023 0.0365 0.0365 0.0316 0.0329 380,000 -0.00(-9.86%)
Jan 24, 2023 0.0353 0.0365 0.0353 0.0365 15,000 +0.00(+0.27%)
Jan 23, 2023 0.0372 0.0372 0.0330 0.0364 604,975 +0.00(+5.51%)
Jan 20, 2023 0.0353 0.0355 0.0325 0.0345 530,164 -0.00(-1.71%)
Jan 19, 2023 0.0350 0.0370 0.0350 0.0351 582,000 +0.00(+2.33%)
Jan 18, 2023 0.0382 0.0382 0.0306 0.0343 349,352 -0.00(-10.44%)
Jan 17, 2023 0.0381 0.0400 0.0357 0.0383 397,330 +0.00(+3.51%)
Jan 13, 2023 0.0380 0.0380 0.0350 0.0370 574,000 +0.00(+4.23%)
Jan 12, 2023 0.0385 0.0385 0.0338 0.0355 1,785,479 -0.00(-7.79%)
Jan 11, 2023 0.0395 0.0410 0.0365 0.0385 186,204 -0.00(-8.33%)
Jan 10, 2023 0.0430 0.0440 0.0392 0.0420 259,000 -0.00(-4.11%)
Jan 09, 2023 0.0441 0.0496 0.0438 0.0438 61,700 -0.00(-7.59%)
Jan 06, 2023 0.0418 0.0474 0.0390 0.0474 27,700 +0.01(+15.61%)
Jan 05, 2023 0.0500 0.0500 0.0389 0.0410 131,000 +0.00(+2.50%)
Jan 04, 2023 0.0400 0.0400 0.0332 0.0400 79,830 +0.00(+0.00%)
Jan 03, 2023 0.0379 0.0400 0.0379 0.0400 2,120 +0.00(+1.27%)
Dec 30, 2022 0.0330 0.0395 0.0330 0.0395 103,000 +0.00(+9.42%)
Dec 29, 2022 0.0400 0.0400 0.0361 0.0361 26,850 -0.00(-9.75%)
Dec 28, 2022 0.0381 0.0400 0.0340 0.0400 137,680 +0.00(+0.00%)
Dec 27, 2022 0.0384 0.0400 0.0382 0.0400 175,483 +0.01(+21.21%)
Dec 23, 2022 0.0350 0.0393 0.0330 0.0330 173,958 -0.00(-12.70%)
Dec 22, 2022 0.0350 0.0381 0.0350 0.0378 63,800 -0.00(-1.56%)
Dec 21, 2022 0.0379 0.0384 0.0350 0.0384 25,550 +0.00(+9.71%)
Dec 20, 2022 0.0357 0.0357 0.0350 0.0350 370,000 +0.00(+0.00%)
Dec 19, 2022 0.0350 0.0400 0.0350 0.0350 103,000 -0.00(-7.89%)
Dec 16, 2022 0.0369 0.0429 0.0369 0.0380 146,713 -0.00(-1.81%)
Dec 15, 2022 0.0387 0.0387 0.0350 0.0387 190,020 +0.00(+10.57%)
Dec 14, 2022 0.0370 0.0390 0.0350 0.0350 209,000 +0.00(+6.06%)
Dec 13, 2022 0.0420 0.0420 0.0330 0.0330 178,357 -0.00(-8.33%)
Dec 12, 2022 0.0365 0.0420 0.0360 0.0360 365,050 +0.00(+2.86%)
Dec 09, 2022 0.0350 0.0350 0.0350 0.0350 11,072 -0.00(-5.41%)
Dec 08, 2022 0.0330 0.0370 0.0330 0.0370 56,067 +0.00(+12.12%)
Dec 07, 2022 0.0351 0.0395 0.0300 0.0330 145,200 +0.00(+2.17%)
Dec 06, 2022 0.0250 0.0400 0.0250 0.0323 93,150 -0.00(-12.47%)
Dec 05, 2022 0.0464 0.0464 0.0332 0.0369 95,200 -0.00(-3.15%)
Dec 02, 2022 0.0330 0.0381 0.0323 0.0381 205,000 +0.00(+5.54%)
Dec 01, 2022 0.0361 0.0361 0.0361 0.0361 250,000 -0.00(-8.38%)
Nov 30, 2022 0.0338 0.0394 0.0321 0.0394 115,313 +0.01(+15.88%)
Nov 29, 2022 0.0348 0.0372 0.0300 0.0340 354,761 -0.01(-13.92%)
Nov 25, 2022 0.0395 0 +0.01(+14.83%)
Nov 23, 2022 0.0400 0.0400 0.0293 0.0344 521,626 -0.01(-16.91%)
Nov 22, 2022 0.0329 0.0414 0.0298 0.0414 510,250 +0.01(+33.55%)
Nov 21, 2022 0.0408 0.0409 0.0310 0.0310 32,700 -0.01(-24.39%)
Nov 18, 2022 0.0391 0.0410 0.0391 0.0410 40,118 +0.00(+2.50%)
Nov 17, 2022 0.0450 0.0480 0.0366 0.0400 334,900 -0.00(-4.76%)
Nov 16, 2022 0.0462 0.0494 0.0399 0.0420 143,061 +0.00(+3.19%)
Nov 15, 2022 0.0438 0.0438 0.0407 0.0407 3,903 -0.00(-7.29%)
Nov 14, 2022 0.0463 0.0480 0.0439 0.0439 246,840 -0.00(-9.48%)
Nov 11, 2022 0.0500 0.0500 0.0399 0.0485 195,825 +0.01(+18.29%)
Nov 10, 2022 0.0458 0.0498 0.0399 0.0410 135,694 +0.00(+0.00%)
Nov 09, 2022 0.0500 0.0525 0.0374 0.0410 1,020,211 +0.00(+4.86%)
Nov 08, 2022 0.0400 0.0420 0.0380 0.0391 225,348 +0.00(+8.31%)
Nov 07, 2022 0.0380 0.0380 0.0361 0.0361 30,361 -0.00(-5.00%)
Nov 04, 2022 0.0347 0.0380 0.0347 0.0380 145,302 +0.01(+16.92%)
Nov 03, 2022 0.0311 0.0325 0.0311 0.0325 72,100 +0.00(+2.52%)
Nov 02, 2022 0.0365 0.0365 0.0286 0.0317 220,200 +0.01(+26.29%)
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.