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 29, 2021 0.0500 0.0520 0.0484 0.0500 991,590 -0.00(-1.96%)
Oct 28, 2021 0.0525 0.0525 0.0510 0.0510 190,000 +0.00(+0.99%)
Oct 27, 2021 0.0522 0.0525 0.0505 0.0505 272,274 -0.00(-1.94%)
Oct 26, 2021 0.0518 0.0518 0.0500 0.0515 87,152 +0.00(+3.00%)
Oct 25, 2021 0.0528 0.0528 0.0495 0.0500 621,780 -0.00(-5.48%)
Oct 22, 2021 0.0514 0.0529 0.0514 0.0529 3,173 +0.00(+0.38%)
Oct 21, 2021 0.0550 0.0555 0.0511 0.0527 340,910 +0.00(+5.40%)
Oct 20, 2021 0.0510 0.0530 0.0500 0.0500 76,305 -0.00(-5.66%)
Oct 19, 2021 0.0521 0.0521 0.0521 0.0530 143,721 -0.00(-1.30%)
Oct 18, 2021 0.0527 0.0560 0.0500 0.0537 258,143 +0.00(+1.90%)
Oct 15, 2021 0.0511 0.0530 0.0500 0.0527 47,386 +0.00(+0.19%)
Oct 14, 2021 0.0561 0.0600 0.0500 0.0526 149,553 -0.00(-7.23%)
Oct 13, 2021 0.0600 0.0600 0.0567 0.0567 44,670 +0.00(+0.71%)
Oct 12, 2021 0.0550 0.0608 0.0542 0.0563 346,090 +0.00(+5.63%)
Oct 11, 2021 0.0540 0.0540 0.0500 0.0533 97,263 +0.00(+2.50%)
Oct 08, 2021 0.0540 0.0540 0.0520 0.0520 604,141 -0.00(-3.70%)
Oct 07, 2021 0.0575 0.0597 0.0520 0.0540 622,214 -0.01(-9.85%)
Oct 06, 2021 0.0605 0.0605 0.0562 0.0599 229,226 -0.00(-0.17%)
Oct 05, 2021 0.0624 0.0645 0.0596 0.0600 671,990 -0.01(-10.18%)
Oct 04, 2021 0.0700 0.0700 0.0650 0.0668 54,270 -0.00(-0.30%)
Oct 01, 2021 0.0643 0.0670 0.0627 0.0670 440,460 +0.00(+3.40%)
Sep 30, 2021 0.0700 0.0700 0.0600 0.0648 115,050 -0.00(-2.99%)
Sep 29, 2021 0.0628 0.0705 0.0614 0.0668 151,846 -0.00(-2.48%)
Sep 28, 2021 0.0600 0.0685 0.0567 0.0685 56,180 +0.01(+8.04%)
Sep 27, 2021 0.0640 0.0670 0.0634 0.0634 729,869 +0.00(+1.77%)
Sep 24, 2021 0.0700 0.0700 0.0600 0.0623 174,528 -0.00(-5.61%)
Sep 23, 2021 0.0648 0.0749 0.0621 0.0660 51,800 -0.00(-3.65%)
Sep 22, 2021 0.0650 0.0700 0.0640 0.0685 119,715 +0.00(+2.39%)
Sep 21, 2021 0.0640 0.0670 0.0573 0.0669 159,964 +0.00(+1.21%)
Sep 20, 2021 0.0680 0.0680 0.0655 0.0661 179,801 -0.00(-2.79%)
Sep 17, 2021 0.0689 0.0700 0.0675 0.0680 127,300 -0.00(-0.44%)
Sep 16, 2021 0.0650 0.0683 0.0640 0.0683 992,990 +0.00(+1.64%)
Sep 15, 2021 0.0730 0.0730 0.0672 0.0672 110,000 -0.00(-4.00%)
Sep 14, 2021 0.0769 0.0769 0.0700 0.0700 307,701 -0.00(-2.10%)
Sep 13, 2021 0.0780 0.0780 0.0680 0.0715 41,100 +0.00(+4.53%)
Sep 10, 2021 0.0605 0.0684 0.0605 0.0684 3,245 +0.00(+1.18%)
Sep 09, 2021 0.0800 0.0800 0.0632 0.0676 123,527 -0.01(-14.10%)
Sep 07, 2021 0.0787 0.0787 0.0787 23 +0.00(+2.08%)
Sep 03, 2021 0.0700 0.0900 0.0700 0.0771 55,669 +0.00(+6.79%)
Sep 02, 2021 0.0840 0.0840 0.0722 0.0722 42,650 -0.01(-8.38%)
Sep 01, 2021 0.0800 0.0800 0.0745 0.0788 31,376 +0.01(+9.44%)
Aug 31, 2021 0.0795 0.0875 0.0667 0.0720 167,917 -0.01(-12.09%)
Aug 30, 2021 0.1005 0.1005 0.0700 0.0819 43,711 -0.01(-12.41%)
Aug 27, 2021 0.0716 0.0935 0.0716 0.0935 305,274 +0.03(+40.39%)
Aug 26, 2021 0.0798 0.0798 0.0666 0.0666 152,220 -0.01(-9.88%)
Aug 25, 2021 0.0680 0.0739 0.0625 0.0739 36,839 +0.01(+8.68%)
Aug 24, 2021 0.0680 0.0680 0.0680 0.0680 4,750 +0.00(+0.00%)
Aug 23, 2021 0.0717 0.0717 0.0656 0.0680 91,485 +0.00(+5.43%)
Aug 20, 2021 0.0700 0.0774 0.0609 0.0645 132,100 -0.01(-12.24%)
Aug 19, 2021 0.0728 0.0742 0.0611 0.0735 226,655 -0.00(-1.21%)
Aug 18, 2021 0.0792 0.0792 0.0707 0.0744 96,404 -0.00(-3.00%)
Aug 17, 2021 0.0755 0.0790 0.0755 0.0767 121,574 -0.00(-4.12%)
Aug 16, 2021 0.0800 0.0800 0.0756 0.0800 105,972 +0.00(+0.00%)
Aug 13, 2021 0.0800 0.0800 0.0752 0.0800 21,751 +0.01(+8.55%)
Aug 12, 2021 0.0706 0.0737 0.0706 0.0737 505,250 -0.01(-7.88%)
Aug 11, 2021 0.0719 0.0800 0.0719 0.0800 8,900 +0.01(+7.38%)
Aug 10, 2021 0.0736 0.0750 0.0714 0.0745 170,950 -0.00(-0.67%)
Aug 09, 2021 0.0741 0.0780 0.0720 0.0750 60,352 -0.00(-6.13%)
Aug 06, 2021 0.0720 0.0799 0.0710 0.0799 64,631 +0.01(+10.21%)
Aug 05, 2021 0.0767 0.0767 0.0720 0.0725 53,050 -0.00(-4.48%)
Aug 04, 2021 0.0764 0.0765 0.0701 0.0759 108,104 +0.01(+9.52%)
Aug 03, 2021 0.0745 0.0751 0.0650 0.0693 194,372 -0.01(-7.60%)
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.