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, 2020 0.0247 0.0272 0.0241 0.0241 263,000 +0.00(+0.42%)
Oct 29, 2020 0.0230 0.0250 0.0230 0.0240 231,015 -0.00(-4.00%)
Oct 28, 2020 0.0250 0.0250 0.0235 0.0250 17,900 +0.00(+0.00%)
Oct 27, 2020 0.0242 0.0250 0.0239 0.0250 124,000 +0.00(+4.60%)
Oct 26, 2020 0.0275 0.0275 0.0211 0.0239 565,500 -0.00(-13.09%)
Oct 23, 2020 0.0274 0.0275 0.0219 0.0275 202,000 +0.00(+0.36%)
Oct 22, 2020 0.0249 0.0277 0.0240 0.0274 438,001 +0.00(+11.84%)
Oct 21, 2020 0.0251 0.0270 0.0220 0.0245 10,920 -0.00(-3.16%)
Oct 20, 2020 0.0287 0.0287 0.0253 0.0253 56,572 +0.00(+10.00%)
Oct 19, 2020 0.0209 0.0247 0.0209 0.0230 584,570 +0.00(+7.48%)
Oct 16, 2020 0.0207 0.0226 0.0207 0.0214 123,100 +0.00(+0.00%)
Oct 15, 2020 0.0191 0.0214 0.0191 0.0214 42,705 +0.00(+0.00%)
Oct 14, 2020 0.0207 0.0214 0.0207 0.0214 30,020 +0.00(+0.00%)
Oct 13, 2020 0.0220 0.0238 0.0214 0.0214 451,000 +0.00(+7.00%)
Oct 12, 2020 0.0213 0.0220 0.0200 0.0200 627,561 +0.00(+0.00%)
Oct 09, 2020 0.0190 0.0210 0.0190 0.0200 1,411,700 +0.00(+5.26%)
Oct 08, 2020 0.0176 0.0192 0.0176 0.0190 443,615 +0.00(+1.60%)
Oct 07, 2020 0.0190 0.0190 0.0174 0.0187 4,020 +0.00(+23.84%)
Oct 06, 2020 0.0190 0.0190 0.0151 0.0151 273,737 -0.00(-20.53%)
Oct 05, 2020 0.0195 0.0195 0.0185 0.0190 13,096 +0.00(+2.15%)
Oct 02, 2020 0.0190 0.0192 0.0186 0.0186 162,400 +0.00(+0.54%)
Oct 01, 2020 0.0189 0.0189 0.0185 0.0185 6,500 -0.00(-1.60%)
Sep 30, 2020 0.0195 0.0195 0.0188 0.0188 5,252 -0.00(-1.57%)
Sep 29, 2020 0.0195 0.0195 0.0190 0.0191 160,583 +0.00(+1.60%)
Sep 28, 2020 0.0200 0.0200 0.0178 0.0188 34,790 +0.00(+1.62%)
Sep 25, 2020 0.0186 0.0186 0.0185 0.0185 13,200 -0.00(-8.42%)
Sep 24, 2020 0.0191 0.0202 0.0189 0.0202 8,600 +0.00(+8.60%)
Sep 23, 2020 0.0190 0.0190 0.0185 0.0186 441,672 -0.00(-9.27%)
Sep 22, 2020 0.0208 0.0220 0.0195 0.0205 592,500 -0.00(-0.49%)
Sep 21, 2020 0.0180 0.0206 0.0180 0.0206 387,167 +0.00(+3.52%)
Sep 18, 2020 0.0205 0.0205 0.0199 0.0199 60,000 -0.00(-2.93%)
Sep 17, 2020 0.0205 0.0220 0.0197 0.0205 442,007 -0.00(-6.82%)
Sep 16, 2020 0.0225 0.0225 0.0195 0.0220 106,511 +0.00(+6.28%)
Sep 15, 2020 0.0188 0.0237 0.0188 0.0207 415,800 -0.00(-10.00%)
Sep 14, 2020 0.0200 0.0230 0.0180 0.0230 4,684,268 +0.00(+11.65%)
Sep 11, 2020 0.0206 0.0206 0.0206 0.0206 600 -0.00(-4.19%)
Sep 10, 2020 0.0243 0.0243 0.0187 0.0215 1,235,550 -0.00(-4.44%)
Sep 09, 2020 0.0250 0.0250 0.0225 0.0225 14,201 -0.00(-10.00%)
Sep 08, 2020 0.0225 0.0250 0.0225 0.0250 4,311 +0.00(+4.17%)
Sep 04, 2020 0.0268 0.0268 0.0240 0.0240 8,200 +0.00(+6.67%)
Sep 03, 2020 0.0289 0.0289 0.0225 0.0225 6,380 -0.00(-10.00%)
Sep 02, 2020 0.0300 0.0300 0.0210 0.0250 75,720 +0.01(+25.00%)
Sep 01, 2020 0.0255 0.0299 0.0200 0.0200 19,032 -0.01(-20.63%)
Aug 31, 2020 0.0190 0.0295 0.0150 0.0252 11,200 -0.00(-14.29%)
Aug 28, 2020 0.0300 0.0300 0.0294 0.0294 14,000 +0.01(+23.53%)
Aug 27, 2020 0.0250 0.0300 0.0231 0.0238 249,802 -0.00(-13.45%)
Aug 26, 2020 0.0200 0.0300 0.0200 0.0275 976,206 +0.01(+41.03%)
Aug 25, 2020 0.0200 0.0200 0.0150 0.0195 42,296 -0.00(-9.30%)
Aug 24, 2020 0.0200 0.0236 0.0190 0.0215 647,021 +0.00(+7.50%)
Aug 21, 2020 0.0197 0.0215 0.0190 0.0200 455,600 +0.00(+2.56%)
Aug 20, 2020 0.0187 0.0195 0.0187 0.0195 671 -0.00(-8.88%)
Aug 19, 2020 0.0176 0.0215 0.0175 0.0214 11,590 -0.00(-0.47%)
Aug 18, 2020 0.0160 0.0215 0.0160 0.0215 7,220 +0.00(+7.50%)
Aug 17, 2020 0.0208 0.0215 0.0200 0.0200 12,900 -0.00(-6.98%)
Aug 14, 2020 0.0215 0.0215 0.0208 0.0215 120,000 -0.00(-1.38%)
Aug 13, 2020 0.0219 0.0219 0.0204 0.0218 8,800 -0.00(-0.46%)
Aug 12, 2020 0.0205 0.0219 0.0180 0.0219 31,474 +0.00(+20.99%)
Aug 11, 2020 0.0229 0.0229 0.0180 0.0181 82,016 -0.00(-7.18%)
Aug 10, 2020 0.0232 0.0234 0.0180 0.0195 45,000 +0.00(+2.63%)
Aug 07, 2020 0.0190 0.0200 0.0189 0.0190 57,000 +0.00(+0.00%)
Aug 06, 2020 0.0201 0.0201 0.0190 0.0190 53,205 -0.00(-5.00%)
Aug 05, 2020 0.0195 0.0200 0.0180 0.0200 2,222,740 +0.00(+5.82%)
Aug 04, 2020 0.0194 0.0220 0.0189 0.0189 116,893 +0.00(+2.72%)
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.