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, 2018 0.0299 0.0300 0.0254 0.0254 181,650 -0.00(-12.41%)
Oct 30, 2018 0.0300 0.0300 0.0290 0.0290 10,668 +0.00(+8.21%)
Oct 29, 2018 0.0268 0.0300 0.0268 0.0268 31,400 -0.00(-9.15%)
Oct 26, 2018 0.0300 0.0313 0.0295 0.0295 273,400 +0.00(+3.51%)
Oct 25, 2018 0.0325 0.0375 0.0285 0.0285 1,344,206 -0.00(-10.38%)
Oct 24, 2018 0.0300 0.0349 0.0280 0.0318 795,500 -0.00(-9.14%)
Oct 23, 2018 0.0386 0.0403 0.0333 0.0350 1,407,218 -0.01(-12.72%)
Oct 22, 2018 0.0400 0.0405 0.0400 0.0401 220,000 -0.00(-9.48%)
Oct 19, 2018 0.0406 0.0450 0.0385 0.0443 241,700 +0.00(+8.05%)
Oct 18, 2018 0.0440 0.0475 0.0410 0.0410 322,200 -0.01(-14.58%)
Oct 17, 2018 0.0477 0.0500 0.0450 0.0480 639,595 -0.00(-4.00%)
Oct 16, 2018 0.0455 0.0500 0.0455 0.0500 57,150 +0.00(+6.16%)
Oct 15, 2018 0.0500 0.0500 0.0454 0.0471 25,900 -0.00(-5.80%)
Oct 12, 2018 0.0390 0.0551 0.0390 0.0500 500 +0.00(+8.46%)
Oct 11, 2018 0.0445 0.0461 0.0375 0.0461 805,364 +0.01(+21.32%)
Oct 10, 2018 0.0446 0.0448 0.0380 0.0380 813,990 +0.00(+0.00%)
Oct 09, 2018 0.0446 0.0446 0.0380 0.0380 363,210 -0.01(-14.80%)
Oct 08, 2018 0.0447 0.0447 0.0446 0.0446 210,000 -0.00(-0.22%)
Oct 05, 2018 0.0447 0.0447 0.0420 0.0447 89,700 -0.00(-1.32%)
Oct 04, 2018 0.0448 0.0453 0.0448 0.0453 329,111 +0.01(+20.48%)
Oct 03, 2018 0.0376 0.0376 0.0376 0.0376 363 -0.00(-8.74%)
Oct 02, 2018 0.0413 0.0450 0.0412 0.0412 247,400 -0.00(-8.44%)
Oct 01, 2018 0.0380 0.0450 0.0378 0.0450 42,000 +0.00(+12.22%)
Sep 28, 2018 0.0409 0.0450 0.0401 0.0401 205,500 -0.01(-19.80%)
Sep 27, 2018 0.0480 0.0500 0.0412 0.0500 342,052 +0.00(+4.17%)
Sep 26, 2018 0.0510 0.0510 0.0409 0.0480 71,600 +0.01(+12.94%)
Sep 25, 2018 0.0425 0.0425 0.0425 0.0425 100 +0.00(+3.16%)
Sep 24, 2018 0.0460 0.0495 0.0380 0.0412 101,000 -0.01(-15.92%)
Sep 21, 2018 0.0386 0.0490 0.0378 0.0490 287,500 +0.01(+40.00%)
Sep 20, 2018 0.0450 0.0450 0.0350 0.0350 429,027 -0.00(-6.67%)
Sep 19, 2018 0.0375 0.0375 0.0375 0.0375 2,250 -0.00(-1.32%)
Sep 18, 2018 0.0420 0.0450 0.0380 0.0380 212,000 -0.00(-6.17%)
Sep 17, 2018 0.0370 0.0405 0.0370 0.0405 133,975 -0.00(-5.81%)
Sep 14, 2018 0.0450 0.0450 0.0430 0.0430 151,700 -0.00(-4.44%)
Sep 13, 2018 0.0400 0.0450 0.0400 0.0450 318,000 +0.00(+12.50%)
Sep 12, 2018 0.0443 0.0443 0.0400 0.0400 41,706 -0.01(-20.00%)
Sep 11, 2018 0.0496 0.0500 0.0496 0.0500 5,000 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0.0500 2,027 +0.01(+14.94%)
Sep 07, 2018 0.0444 0.0445 0.0435 0.0435 9,800 +0.01(+14.17%)
Sep 06, 2018 0.0420 0.0475 0.0381 0.0381 512,480 -0.00(-6.62%)
Sep 05, 2018 0.0451 0.0451 0.0408 0.0408 49,625 -0.00(-5.34%)
Sep 04, 2018 0.0450 0.0500 0.0431 0.0431 128,500 -0.01(-13.80%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 30, 2018 0.0500 0.0600 0.0500 0.0550 384,101 -0.00(-4.01%)
Aug 29, 2018 0.0500 0.0583 0.0430 0.0573 271,379 +0.01(+16.94%)
Aug 28, 2018 0.0490 0.0490 0.0490 0.0490 10,000 +0.01(+13.95%)
Aug 27, 2018 0.0459 0.0459 0.0411 0.0430 202,135 +0.00(+4.88%)
Aug 24, 2018 0.0499 0.0499 0.0410 0.0410 60,000 +0.01(+17.48%)
Aug 23, 2018 0.0349 0.0349 0.0349 0.0349 1,050 -0.02(-30.20%)
Aug 22, 2018 0.0500 0.0500 0.0500 0.0500 43,940 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0500 0.0500 100,009 +0.00(+0.00%)
Aug 20, 2018 0.0506 0.0506 0.0491 0.0500 48,000 -0.01(-10.71%)
Aug 17, 2018 0.0529 0.0580 0.0501 0.0560 115,400 +0.00(+5.66%)
Aug 16, 2018 0.0600 0.0600 0.0500 0.0530 574,539 -0.00(-3.64%)
Aug 15, 2018 0.0580 0.0650 0.0531 0.0550 359,700 -0.01(-15.38%)
Aug 14, 2018 0.0611 0.0650 0.0600 0.0650 341,400 -0.00(-5.80%)
Aug 13, 2018 0.0651 0.0690 0.0630 0.0690 143,500 +0.00(+1.47%)
Aug 10, 2018 0.0700 0.0700 0.0680 0.0680 862,100 -0.00(-2.86%)
Aug 09, 2018 0.0641 0.0725 0.0641 0.0700 519,360 +0.00(+0.00%)
Aug 08, 2018 0.0701 0.0701 0.0665 0.0700 716,600 -0.01(-12.50%)
Aug 07, 2018 0.0722 0.1024 0.0720 0.0800 220,061 +0.01(+17.65%)
Aug 06, 2018 0.0700 0.0700 0.0680 0.0680 281,711 -0.00(-2.86%)
Aug 03, 2018 0.0700 0.0720 0.0700 0.0700 309,800 -0.00(-2.78%)
Aug 02, 2018 0.0661 0.0720 0.0651 0.0720 193,116 +0.00(+4.35%)
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.