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 31, 2017 0.1214 0.1280 0.1096 0.1199 33,097 -0.00(-0.08%)
Oct 30, 2017 0.1200 0.1200 0.0950 0.1200 121,255 +0.00(+0.00%)
Oct 27, 2017 0.1200 0.1300 0.1152 0.1200 35,351 +0.00(+4.35%)
Oct 26, 2017 0.1100 0.1200 0.1070 0.1150 81,120 +0.01(+15.00%)
Oct 25, 2017 0.1101 0.1200 0.1000 0.1000 170,941 -0.02(-16.67%)
Oct 24, 2017 0.1200 0.1200 0.1200 0.1200 10,151 +0.00(+0.00%)
Oct 20, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 19, 2017 0.1200 0.1200 0.1200 0.1200 20,243 -0.01(-7.69%)
Oct 18, 2017 0.1200 0.1300 0.1185 0.1300 40,550 +0.01(+13.04%)
Oct 17, 2017 0.1400 0.1400 0.1150 0.1150 363,510 -0.03(-22.82%)
Oct 13, 2017 0.1490 0.1490 0.1490 0 -0.00(-0.67%)
Oct 12, 2017 0.1276 0.1500 0.1276 0.1500 89,050 +0.02(+15.38%)
Oct 11, 2017 0.1300 0.1300 0.1300 0.1300 1,048 -0.01(-10.34%)
Oct 10, 2017 0.1400 0.1450 0.1204 0.1450 10,675 +0.00(+0.00%)
Oct 09, 2017 0.1450 0.1450 0.1450 0.1450 150 +0.02(+20.83%)
Oct 06, 2017 0.1200 0.1200 0.1200 0.1200 100 -0.00(-0.58%)
Oct 05, 2017 0.1200 0.1207 0.1200 0.1207 1,450 -0.01(-9.38%)
Oct 04, 2017 0.1200 0.1350 0.1200 0.1332 143,306 +0.00(+2.46%)
Oct 03, 2017 0.1300 0.1300 0.1300 0.1300 7,906 +0.01(+4.00%)
Oct 02, 2017 0.1200 0.1400 0.1200 0.1250 6,450 -0.02(-12.40%)
Sep 29, 2017 0.1500 0.1500 0.1427 0.1427 1,750 +0.01(+10.62%)
Sep 28, 2017 0.1280 0.1290 0.1280 0.1290 600 -0.00(-0.77%)
Sep 27, 2017 0.1300 0.1300 0.1300 0.1300 227 +0.00(+2.77%)
Sep 25, 2017 0.1265 0.1265 0.1265 0 -0.00(-2.69%)
Sep 22, 2017 0.1400 0.1500 0.1236 0.1300 91,061 +0.01(+4.00%)
Sep 21, 2017 0.1200 0.1260 0.1200 0.1250 37,879 +0.02(+19.05%)
Sep 20, 2017 0.1289 0.1400 0.0951 0.1050 184,517 -0.03(-24.95%)
Sep 19, 2017 0.1301 0.1400 0.1301 0.1399 5,222 +0.01(+5.92%)
Sep 18, 2017 0.1363 0.1363 0.1321 0.1321 2,327 -0.02(-10.76%)
Sep 15, 2017 0.1480 0.1480 0.1480 0.1480 5,794 +0.01(+8.82%)
Sep 14, 2017 0.1300 0.1500 0.1300 0.1360 14,000 +0.01(+4.53%)
Sep 13, 2017 0.1326 0.1380 0.1301 0.1301 13,195 -0.00(-2.25%)
Sep 12, 2017 0.1400 0.1500 0.1331 0.1331 22,250 -0.04(-21.71%)
Sep 08, 2017 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Sep 07, 2017 0.1400 0.1400 0.1400 0.1400 71,000 +0.01(+7.69%)
Sep 05, 2017 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Sep 01, 2017 0.1450 0.1450 0.1450 0.1450 400 -0.00(-3.01%)
Aug 31, 2017 0.1639 0.1640 0.1495 0.1495 26,000 -0.01(-6.56%)
Aug 30, 2017 0.1848 0.1848 0.1600 0.1600 12,564 -0.01(-3.03%)
Aug 29, 2017 0.1900 0.1900 0.1650 0.1650 59,000 +0.00(+0.00%)
Aug 28, 2017 0.1630 0.1850 0.1600 0.1650 70,496 +0.00(+0.00%)
Aug 25, 2017 0.1600 0.1650 0.1550 0.1650 80,880 +0.01(+3.13%)
Aug 24, 2017 0.1600 0.1600 0.1500 0.1600 15,000 +0.00(+0.06%)
Aug 23, 2017 0.1500 0.1599 0.1460 0.1599 106,420 -0.00(-0.06%)
Aug 22, 2017 0.1301 0.1600 0.1301 0.1600 42,088 +0.01(+7.38%)
Aug 21, 2017 0.1301 0.1500 0.1301 0.1490 33,000 +0.00(+0.00%)
Aug 18, 2017 0.1301 0.1490 0.1298 0.1490 67,200 -0.00(-0.67%)
Aug 17, 2017 0.1382 0.1500 0.1290 0.1500 40,185 +0.01(+7.14%)
Aug 16, 2017 0.1500 0.1500 0.1400 0.1400 47,250 +0.00(+0.00%)
Aug 15, 2017 0.1370 0.1400 0.1300 0.1400 15,400 +0.00(+0.00%)
Aug 14, 2017 0.1400 0.1400 0.1301 0.1400 21,480 -0.01(-9.68%)
Aug 11, 2017 0.1500 0.1550 0.1500 0.1550 1,500 +0.00(+0.00%)
Aug 10, 2017 0.1400 0.1589 0.1400 0.1550 3,600 +0.00(+1.64%)
Aug 09, 2017 0.1525 0.1525 0.1525 0.1525 100 +0.00(+1.67%)
Aug 08, 2017 0.1500 0.1500 0.1500 0.1500 2,500 -0.01(-6.25%)
Aug 07, 2017 0.1600 0.1600 0.1600 0.1600 950 +0.01(+6.67%)
Aug 04, 2017 0.1534 0.1534 0.1500 0.1500 390 +0.00(+0.00%)
Aug 03, 2017 0.1380 0.1500 0.1380 0.1500 10,500 -0.01(-4.28%)
Aug 02, 2017 0.1270 0.1679 0.1270 0.1567 22,560 +0.03(+27.92%)
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.