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

Micromem Technologies Inc (OP: MMTIF )

0.0181 -0.0019 (-9.50%)
Streaming Delayed Price Updated: 2:35 PM 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, 2019 0.0189 0.0189 0.0160 0.0165 477,388 +0.00(+0.00%)
Oct 30, 2019 0.0155 0.0170 0.0155 0.0165 208,482 +0.00(+1.23%)
Oct 29, 2019 0.0175 0.0175 0.0163 0.0163 220,994 +0.00(+0.00%)
Oct 28, 2019 0.0150 0.0189 0.0150 0.0163 49,560 +0.00(+3.16%)
Oct 25, 2019 0.0150 0.0158 0.0150 0.0158 241,900 +0.00(+1.94%)
Oct 24, 2019 0.0140 0.0158 0.0140 0.0155 254,709 +0.00(+10.71%)
Oct 23, 2019 0.0140 0.0140 0.0133 0.0140 25,690 +0.00(+0.00%)
Oct 22, 2019 0.0155 0.0155 0.0120 0.0140 868,408 -0.00(-17.16%)
Oct 21, 2019 0.0154 0.0170 0.0130 0.0169 123,537 -0.00(-0.59%)
Oct 18, 2019 0.0166 0.0190 0.0149 0.0170 240,200 -0.00(-5.03%)
Oct 17, 2019 0.0129 0.0198 0.0129 0.0179 1,396,138 +0.00(+7.19%)
Oct 16, 2019 0.0150 0.0230 0.0140 0.0167 842,930 -0.00(-20.85%)
Oct 15, 2019 0.0199 0.0211 0.0160 0.0211 225,670 -0.00(-10.21%)
Oct 14, 2019 0.0239 0.0239 0.0160 0.0235 971,443 +0.01(+47.80%)
Oct 11, 2019 0.0193 0.0193 0.0127 0.0159 3,151,600 -0.00(-5.92%)
Oct 10, 2019 0.0207 0.0207 0.0141 0.0169 460,968 -0.00(-1.17%)
Oct 09, 2019 0.0239 0.0239 0.0150 0.0171 351,990 +0.00(+17.93%)
Oct 08, 2019 0.0200 0.0200 0.0145 0.0145 1,115,346 -0.00(-16.67%)
Oct 07, 2019 0.0200 0.0200 0.0149 0.0174 563,394 -0.00(-12.56%)
Oct 04, 2019 0.0294 0.0294 0.0142 0.0199 1,256,900 -0.01(-20.40%)
Oct 03, 2019 0.0400 0.0400 0.0230 0.0250 2,057,691 -0.01(-23.08%)
Oct 02, 2019 0.0180 0.0360 0.0140 0.0325 5,318,995 +0.02(+91.18%)
Oct 01, 2019 0.0150 0.0180 0.0150 0.0170 1,654,987 -0.00(-5.56%)
Sep 30, 2019 0.0196 0.0196 0.0180 0.0180 380,000 -0.00(-0.55%)
Sep 27, 2019 0.0185 0.0185 0.0160 0.0181 927,800 -0.00(-1.63%)
Sep 26, 2019 0.0172 0.0190 0.0154 0.0184 5,815,286 -0.00(-3.16%)
Sep 25, 2019 0.0200 0.0200 0.0190 0.0190 5,169,400 -0.00(-6.40%)
Sep 24, 2019 0.0220 0.0220 0.0190 0.0203 5,033,866 -0.00(-7.31%)
Sep 23, 2019 0.0300 0.0300 0.0200 0.0219 1,335,755 -0.00(-6.81%)
Sep 20, 2019 0.0225 0.0300 0.0188 0.0235 1,187,200 +0.00(+17.50%)
Sep 19, 2019 0.0220 0.0220 0.0193 0.0200 606,395 +0.00(+0.00%)
Sep 18, 2019 0.0302 0.0311 0.0197 0.0200 776,776 +0.00(+0.00%)
Sep 17, 2019 0.0185 0.0241 0.0179 0.0200 1,688,029 +0.00(+8.11%)
Sep 16, 2019 0.0138 0.0185 0.0125 0.0185 5,881,847 +0.00(+33.09%)
Sep 13, 2019 0.0125 0.0145 0.0110 0.0139 10,073,000 +0.00(+11.20%)
Sep 12, 2019 0.0150 0.0150 0.0121 0.0125 688,706 -0.00(-16.67%)
Sep 11, 2019 0.0148 0.0155 0.0111 0.0150 961,558 -0.00(-6.25%)
Sep 10, 2019 0.0148 0.0160 0.0130 0.0160 3,304,516 +0.00(+14.29%)
Sep 09, 2019 0.0130 0.0152 0.0105 0.0140 1,948,065 -0.00(-2.10%)
Sep 06, 2019 0.0117 0.0175 0.0117 0.0143 2,458,400 +0.00(+13.49%)
Sep 05, 2019 0.0179 0.0179 0.0126 0.0126 488,731 -0.00(-10.64%)
Sep 04, 2019 0.0179 0.0179 0.0140 0.0141 2,195,266 -0.00(-6.00%)
Sep 03, 2019 0.0170 0.0185 0.0141 0.0150 425,017 -0.00(-11.76%)
Aug 30, 2019 0.0188 0.0188 0.0146 0.0170 731,200 +0.00(+0.00%)
Aug 29, 2019 0.0189 0.0189 0.0170 0.0170 304,496 -0.00(-2.86%)
Aug 28, 2019 0.0175 0.0180 0.0175 0.0175 437,995 -0.00(-5.41%)
Aug 27, 2019 0.0198 0.0230 0.0175 0.0185 4,339,093 -0.00(-7.50%)
Aug 26, 2019 0.0200 0.0200 0.0170 0.0200 303,170 +0.00(+19.05%)
Aug 23, 2019 0.0171 0.0185 0.0165 0.0168 2,288,300 +0.00(+12.00%)
Aug 22, 2019 0.0195 0.0200 0.0150 0.0150 1,020,759 -0.00(-12.28%)
Aug 21, 2019 0.0198 0.0200 0.0171 0.0171 567,939 -0.00(-13.64%)
Aug 20, 2019 0.0217 0.0220 0.0178 0.0198 1,916,071 -0.00(-4.35%)
Aug 19, 2019 0.0235 0.0235 0.0180 0.0207 411,738 -0.00(-10.00%)
Aug 16, 2019 0.0222 0.0235 0.0200 0.0230 108,700 +0.00(+9.52%)
Aug 15, 2019 0.0196 0.0210 0.0191 0.0210 466,930 +0.00(+6.60%)
Aug 14, 2019 0.0215 0.0215 0.0190 0.0197 135,782 -0.00(-7.94%)
Aug 13, 2019 0.0183 0.0215 0.0183 0.0214 69,987 -0.00(-8.55%)
Aug 12, 2019 0.0132 0.0235 0.0132 0.0234 230,579 +0.00(+1.30%)
Aug 09, 2019 0.0182 0.0235 0.0180 0.0231 577,100 +0.01(+32.00%)
Aug 08, 2019 0.0191 0.0195 0.0168 0.0175 1,161,985 -0.00(-2.23%)
Aug 07, 2019 0.0199 0.0225 0.0179 0.0179 724,290 -0.00(-14.76%)
Aug 06, 2019 0.0220 0.0238 0.0193 0.0210 1,239,089 +0.00(+8.25%)
Aug 05, 2019 0.0225 0.0244 0.0194 0.0194 58,998 -0.00(-14.91%)
Aug 02, 2019 0.0235 0.0250 0.0228 0.0228 82,900 +0.00(+8.57%)
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.