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 -0.0017 (-8.50%)
Streaming Delayed Price Updated: 11:52 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 (%)
Oct 30, 2015 0.3700 0.3980 0.3700 0.3980 41,325 -0.00(-0.48%)
Oct 29, 2015 0.4000 0.4000 0.3500 0.3999 29,500 -0.00(-0.03%)
Oct 28, 2015 0.4000 0.4000 0.4000 0.4000 1,250 +0.00(+0.00%)
Oct 27, 2015 0.3650 0.4000 0.3386 0.4000 52,546 +0.03(+6.67%)
Oct 26, 2015 0.3777 0.3777 0.3750 0.3750 22,151 -0.01(-1.32%)
Oct 23, 2015 0.4195 0.4206 0.3800 0.3800 40,656 -0.02(-5.00%)
Oct 22, 2015 0.4500 0.4500 0.3650 0.4000 72,996 +0.00(+0.00%)
Oct 21, 2015 0.4500 0.4500 0.4000 0.4000 40,638 -0.04(-9.09%)
Oct 20, 2015 0.4400 0.4400 0.4399 0.4400 11,000 -0.01(-2.22%)
Oct 16, 2015 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Oct 15, 2015 0.3900 0.4250 0.3900 0.4250 41,919 +0.03(+8.97%)
Oct 14, 2015 0.3651 0.3940 0.3650 0.3900 114,600 -0.03(-8.24%)
Oct 13, 2015 0.4017 0.4297 0.4017 0.4250 30,107 +0.01(+1.92%)
Oct 12, 2015 0.4018 0.4190 0.4018 0.4170 13,000 +0.02(+4.25%)
Oct 09, 2015 0.4000 0.4063 0.4000 0.4000 15,294 +0.00(+0.00%)
Oct 08, 2015 0.3948 0.4498 0.3600 0.4000 40,100 -0.01(-1.23%)
Oct 07, 2015 0.3800 0.4050 0.3790 0.4050 53,192 +0.03(+9.14%)
Oct 06, 2015 0.4500 0.4500 0.3669 0.3711 36,147 -0.07(-15.66%)
Oct 05, 2015 0.4000 0.4400 0.3501 0.4400 36,868 +0.04(+10.00%)
Oct 02, 2015 0.3800 0.4000 0.3800 0.4000 15,300 +0.04(+11.11%)
Oct 01, 2015 0.3600 0.3600 0.3600 0.3600 4,000 -0.01(-2.70%)
Sep 30, 2015 0.3900 0.4050 0.3700 0.3700 9,398 -0.04(-9.31%)
Sep 29, 2015 0.4052 0.4080 0.3850 0.4080 19,300 -0.02(-5.03%)
Sep 28, 2015 0.4100 0.4400 0.4100 0.4296 25,750 -0.02(-4.11%)
Sep 25, 2015 0.4050 0.4490 0.3857 0.4480 46,475 +0.00(+0.65%)
Sep 24, 2015 0.4400 0.4451 0.4300 0.4451 16,507 +0.02(+5.93%)
Sep 23, 2015 0.4202 0.4202 0.4202 0.4202 1,993 +0.00(+0.02%)
Sep 21, 2015 0.4201 0.4201 0.4201 0 -0.01(-2.30%)
Sep 18, 2015 0.3948 0.4330 0.3806 0.4300 35,339 +0.03(+8.81%)
Sep 17, 2015 0.3951 0.4320 0.3951 0.3952 19,570 +0.00(+0.05%)
Sep 16, 2015 0.4150 0.4166 0.3950 0.3950 36,010 -0.02(-4.82%)
Sep 15, 2015 0.4151 0.4300 0.4100 0.4150 18,710 -0.04(-7.78%)
Sep 14, 2015 0.4469 0.4500 0.4020 0.4500 16,014 -0.02(-4.86%)
Sep 11, 2015 0.4476 0.4854 0.4250 0.4730 81,498 +0.02(+4.72%)
Sep 10, 2015 0.4101 0.4517 0.4101 0.4517 8,194 +0.03(+8.14%)
Sep 09, 2015 0.4900 0.5000 0.4177 0.4177 69,076 -0.00(-0.55%)
Sep 08, 2015 0.4600 0.4726 0.4111 0.4200 86,644 -0.05(-9.68%)
Sep 03, 2015 0.4650 0.4650 0.4650 0 +0.04(+8.14%)
Sep 02, 2015 0.4500 0.4700 0.4100 0.4300 58,067 -0.01(-2.27%)
Sep 01, 2015 0.4400 0.4400 0.4400 0.4400 26,600 +0.00(+0.34%)
Aug 31, 2015 0.4400 0.4500 0.4385 0.4385 28,437 +0.01(+1.98%)
Aug 28, 2015 0.4300 0.4300 0.4258 0.4300 39,195 +0.00(+0.00%)
Aug 27, 2015 0.4320 0.4367 0.4300 0.4300 9,130 +0.00(+0.00%)
Aug 26, 2015 0.4290 0.4400 0.4250 0.4300 57,440 +0.00(+0.00%)
Aug 25, 2015 0.4300 0.4300 0.4250 0.4300 10,474 -0.02(-4.44%)
Aug 24, 2015 0.4500 0.4500 0.4000 0.4500 58,806 -0.00(-0.68%)
Aug 21, 2015 0.4610 0.4610 0.4218 0.4531 109,189 +0.01(+2.98%)
Aug 20, 2015 0.4400 0.4450 0.4384 0.4400 23,898 -0.02(-3.38%)
Aug 19, 2015 0.4400 0.4554 0.4400 0.4554 3,500 +0.01(+1.20%)
Aug 18, 2015 0.4450 0.4500 0.4450 0.4500 25,560 -0.01(-2.17%)
Aug 17, 2015 0.4232 0.4600 0.4232 0.4600 39,055 +0.01(+2.22%)
Aug 14, 2015 0.4500 0.4661 0.4470 0.4500 42,642 -0.02(-3.85%)
Aug 12, 2015 0.4680 0.4680 0.4680 0 +0.01(+3.13%)
Aug 11, 2015 0.4592 0.4600 0.4400 0.4538 11,120 -0.01(-2.41%)
Aug 10, 2015 0.5000 0.5000 0.4650 0.4650 20,318 -0.01(-3.12%)
Aug 07, 2015 0.4800 0.5200 0.4610 0.4800 44,563 +0.02(+4.12%)
Aug 06, 2015 0.4700 0.4700 0.4610 0.4610 1,295 +0.00(+0.00%)
Aug 05, 2015 0.5047 0.5300 0.4411 0.4610 44,885 -0.09(-16.29%)
Aug 04, 2015 0.4744 0.5507 0.4744 0.5507 14,849 +0.06(+12.39%)
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.