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 (%)
May 23, 2024 0.0185 0.0196 0.0178 0.0181 876,600 -0.00(-9.50%)
May 22, 2024 0.0220 0.0220 0.0198 0.0200 1,283,094 -0.00(-9.09%)
May 21, 2024 0.0210 0.0220 0.0210 0.0220 27,000 +0.00(+4.76%)
May 20, 2024 0.0210 0.0210 0.0210 0.0210 43,950 -0.00(-4.11%)
May 17, 2024 0.0219 0.0219 0.0219 0.0219 150 -0.00(-4.78%)
May 15, 2024 0.0230 0 +0.00(+10.05%)
May 14, 2024 0.0245 0.0250 0.0185 0.0209 145,700 -0.01(-37.43%)
May 13, 2024 0.0314 0.0334 0.0314 0.0334 17,000 +0.01(+32.54%)
May 10, 2024 0.0252 0.0252 0.0252 0.0252 4,674 +0.00(+0.40%)
May 09, 2024 0.0257 0.0300 0.0251 0.0251 26,559 +0.00(+2.45%)
May 08, 2024 0.0289 0.0300 0.0245 0.0245 82,704 -0.00(-6.13%)
May 07, 2024 0.0265 0.0300 0.0243 0.0261 67,740 -0.00(-2.61%)
May 06, 2024 0.0270 0.0305 0.0243 0.0268 787,122 +0.00(+3.08%)
May 03, 2024 0.0216 0.0266 0.0216 0.0260 1,231,151 +0.00(+7.88%)
May 02, 2024 0.0261 0.0273 0.0220 0.0241 164,210 -0.00(-3.60%)
May 01, 2024 0.0223 0.0250 0.0199 0.0250 275,641 +0.01(+34.41%)
Apr 30, 2024 0.0260 0.0317 0.0186 0.0186 2,444,914 -0.01(-28.46%)
Apr 29, 2024 0.0252 0.0295 0.0230 0.0260 441,050 -0.00(-13.33%)
Apr 26, 2024 0.0319 0.0319 0.0300 0.0300 164,333 -0.00(-10.18%)
Apr 25, 2024 0.0300 0.0334 0.0260 0.0334 186,472 +0.00(+11.33%)
Apr 24, 2024 0.0320 0.0320 0.0300 0.0300 2,123,000 -0.01(-14.29%)
Apr 23, 2024 0.0327 0.0350 0.0302 0.0350 48,490 +0.00(+11.46%)
Apr 22, 2024 0.0364 0.0399 0.0300 0.0314 86,963 -0.00(-10.03%)
Apr 19, 2024 0.0328 0.0400 0.0304 0.0349 641,119 +0.00(+12.58%)
Apr 18, 2024 0.0347 0.0359 0.0310 0.0310 167,762 -0.00(-11.43%)
Apr 17, 2024 0.0350 0.0350 0.0339 0.0350 52,130 -0.00(-4.11%)
Apr 16, 2024 0.0321 0.0365 0.0320 0.0365 670,090 +0.00(+0.00%)
Apr 15, 2024 0.0350 0.0386 0.0350 0.0365 465,090 -0.00(-6.41%)
Apr 12, 2024 0.0400 0.0420 0.0387 0.0390 355,160 +0.00(+0.00%)
Apr 11, 2024 0.0385 0.0400 0.0385 0.0390 195,865 -0.00(-2.50%)
Apr 10, 2024 0.0382 0.0410 0.0364 0.0400 397,122 -0.00(-0.74%)
Apr 09, 2024 0.0400 0.0425 0.0370 0.0403 1,740,673 +0.00(+1.26%)
Apr 08, 2024 0.0448 0.0449 0.0375 0.0398 818,770 -0.00(-5.46%)
Apr 05, 2024 0.0434 0.0434 0.0380 0.0421 596,663 +0.00(+7.12%)
Apr 04, 2024 0.0425 0.0440 0.0393 0.0393 415,075 -0.00(-10.48%)
Apr 03, 2024 0.0447 0.0456 0.0438 0.0439 820,015 -0.01(-14.76%)
Apr 02, 2024 0.0516 0.0516 0.0515 0.0515 25,000 +0.00(+3.00%)
Apr 01, 2024 0.0455 0.0500 0.0455 0.0500 42,000 +0.00(+3.95%)
Mar 28, 2024 0.0496 0.0561 0.0451 0.0481 27,104 -0.00(-8.38%)
Mar 27, 2024 0.0513 0.0600 0.0470 0.0525 112,589 -0.00(-3.49%)
Mar 26, 2024 0.0471 0.0544 0.0471 0.0544 133,600 +0.01(+13.33%)
Mar 25, 2024 0.0487 0.0549 0.0479 0.0480 300,765 -0.00(-9.43%)
Mar 22, 2024 0.0552 0.0596 0.0505 0.0530 344,612 -0.01(-11.67%)
Mar 21, 2024 0.0571 0.0600 0.0521 0.0600 169,412 +0.00(+1.69%)
Mar 20, 2024 0.0529 0.0649 0.0529 0.0590 125,541 -0.00(-4.53%)
Mar 19, 2024 0.0690 0.0690 0.0593 0.0618 501,928 -0.00(-2.68%)
Mar 18, 2024 0.0620 0.0650 0.0620 0.0635 25,146 -0.00(-2.31%)
Mar 15, 2024 0.0650 0.0650 0.0560 0.0650 74,945 +0.00(+1.56%)
Mar 14, 2024 0.0586 0.0650 0.0586 0.0640 124,550 +0.00(+0.00%)
Mar 13, 2024 0.0650 0.0650 0.0636 0.0640 152,787 +0.00(+0.00%)
Mar 12, 2024 0.0708 0.0708 0.0629 0.0640 256,886 -0.01(-13.51%)
Mar 11, 2024 0.0700 0.0742 0.0662 0.0740 204,231 +0.00(+5.71%)
Mar 08, 2024 0.0700 0.0702 0.0650 0.0700 152,415 +0.00(+2.94%)
Mar 07, 2024 0.0786 0.0811 0.0624 0.0680 187,996 +0.00(+1.49%)
Mar 06, 2024 0.0700 0.0706 0.0630 0.0670 295,950 +0.00(+6.35%)
Mar 05, 2024 0.0700 0.0713 0.0620 0.0630 331,176 -0.01(-10.00%)
Mar 04, 2024 0.0648 0.0700 0.0648 0.0700 53,734 +0.00(+1.45%)
Mar 01, 2024 0.0714 0.0714 0.0670 0.0690 25,565 -0.00(-2.40%)
Feb 29, 2024 0.0750 0.0750 0.0670 0.0707 138,176 +0.00(+0.14%)
Feb 28, 2024 0.0677 0.0706 0.0677 0.0706 46,203 +0.01(+12.96%)
Feb 27, 2024 0.0671 0.0720 0.0625 0.0625 35,500 -0.01(-10.20%)
Feb 26, 2024 0.0670 0.0755 0.0630 0.0696 225,640 +0.00(+7.08%)
Feb 23, 2024 0.0619 0.0650 0.0619 0.0650 70,800 -0.00(-5.11%)
Feb 22, 2024 0.0651 0.0685 0.0650 0.0685 52,553 +0.00(+3.01%)
Feb 21, 2024 0.0700 0.0708 0.0650 0.0665 29,220 -0.00(-5.41%)
Feb 20, 2024 0.0714 0.0714 0.0650 0.0703 201,313 -0.00(-0.14%)
Feb 16, 2024 0.0712 0.0712 0.0695 0.0704 30,300 -0.00(-3.30%)
Feb 15, 2024 0.0681 0.0728 0.0681 0.0728 4,700 +0.00(+1.96%)
Feb 14, 2024 0.0700 0.0714 0.0700 0.0714 11,800 +0.00(+0.14%)
Feb 13, 2024 0.0730 0.0733 0.0696 0.0713 160,433 -0.00(-4.93%)
Feb 12, 2024 0.0730 0.0822 0.0730 0.0750 258,511 -0.00(-2.85%)
Feb 09, 2024 0.0715 0.0778 0.0699 0.0772 422,379 +0.00(+2.93%)
Feb 08, 2024 0.0738 0.0772 0.0710 0.0750 312,500 -0.00(-2.22%)
Feb 07, 2024 0.0825 0.0825 0.0690 0.0767 61,125 +0.00(+1.86%)
Feb 06, 2024 0.0733 0.0784 0.0733 0.0753 94,253 +0.00(+3.29%)
Feb 05, 2024 0.0718 0.0729 0.0718 0.0729 5,788 +0.00(+0.55%)
Feb 02, 2024 0.0760 0.0760 0.0694 0.0725 4,372 -0.00(-4.73%)
Feb 01, 2024 0.0750 0.0818 0.0696 0.0761 241,163 -0.00(-2.93%)
Jan 31, 2024 0.0776 0.0820 0.0750 0.0784 161,883 -0.00(-0.51%)
Jan 30, 2024 0.0800 0.0800 0.0750 0.0788 110,696 +0.00(+5.07%)
Jan 29, 2024 0.0702 0.0823 0.0702 0.0750 36,180 -0.01(-7.41%)
Jan 26, 2024 0.0800 0.0810 0.0780 0.0810 227,603 +0.00(+2.92%)
Jan 25, 2024 0.0720 0.0790 0.0720 0.0787 40,051 -0.00(-0.38%)
Jan 24, 2024 0.0792 0.0792 0.0770 0.0790 71,692 +0.00(+5.33%)
Jan 23, 2024 0.0750 0.0792 0.0750 0.0750 189,567 +0.00(+0.00%)
Jan 22, 2024 0.0839 0.0850 0.0740 0.0750 684,064 -0.01(-8.09%)
Jan 19, 2024 0.0784 0.0819 0.0784 0.0816 252,805 +0.00(+2.00%)
Jan 18, 2024 0.0776 0.0850 0.0742 0.0800 348,645 +0.00(+5.26%)
Jan 17, 2024 0.0738 0.0850 0.0719 0.0760 342,700 -0.01(-10.06%)
Jan 16, 2024 0.0811 0.0850 0.0790 0.0845 1,032,250 +0.01(+11.18%)
Jan 12, 2024 0.0750 0.0774 0.0705 0.0760 110,238 +0.00(+1.33%)
Jan 11, 2024 0.0750 0.0782 0.0750 0.0750 222,288 +0.00(+0.00%)
Jan 10, 2024 0.0752 0.0801 0.0735 0.0750 182,269 +0.00(+0.67%)
Jan 09, 2024 0.0791 0.0791 0.0711 0.0745 95,407 -0.00(-0.67%)
Jan 08, 2024 0.0750 0.0795 0.0750 0.0750 493,482 -0.00(-1.83%)
Jan 05, 2024 0.0750 0.0791 0.0750 0.0764 131,850 +0.00(+0.53%)
Jan 04, 2024 0.0750 0.0770 0.0750 0.0760 60,024 -0.00(-3.80%)
Jan 03, 2024 0.0786 0.0790 0.0690 0.0790 114,812 +0.00(+4.64%)
Jan 02, 2024 0.0690 0.0795 0.0690 0.0755 400,147 +0.00(+2.03%)
Dec 29, 2023 0.0647 0.0740 0.0647 0.0740 146,198 +0.00(+6.17%)
Dec 28, 2023 0.0652 0.0697 0.0647 0.0697 12,450 +0.00(+6.57%)
Dec 27, 2023 0.0700 0.0716 0.0595 0.0654 170,650 -0.01(-10.78%)
Dec 26, 2023 0.0696 0.0733 0.0696 0.0733 143,527 +0.00(+0.00%)
Dec 22, 2023 0.0712 0.0733 0.0709 0.0733 96,520 +0.00(+0.00%)
Dec 21, 2023 0.0693 0.0733 0.0663 0.0733 114,174 +0.00(+1.95%)
Dec 20, 2023 0.0690 0.0719 0.0618 0.0719 258,827 +0.00(+1.55%)
Dec 19, 2023 0.0777 0.0780 0.0650 0.0708 427,211 -0.01(-10.49%)
Dec 18, 2023 0.0732 0.0791 0.0691 0.0791 55,506 +0.01(+8.50%)
Dec 15, 2023 0.0726 0.0729 0.0677 0.0729 68,000 +0.01(+7.68%)
Dec 14, 2023 0.0786 0.0786 0.0632 0.0677 645,414 -0.01(-12.53%)
Dec 13, 2023 0.0822 0.0822 0.0724 0.0774 240,824 -0.00(-0.39%)
Dec 12, 2023 0.0826 0.0850 0.0667 0.0777 455,924 -0.00(-4.66%)
Dec 11, 2023 0.0617 0.0828 0.0601 0.0815 783,508 +0.01(+22.37%)
Dec 08, 2023 0.0639 0.0666 0.0540 0.0666 533,202 +0.01(+12.88%)
Dec 07, 2023 0.0491 0.0590 0.0450 0.0590 151,924 +0.01(+13.68%)
Dec 06, 2023 0.0503 0.0519 0.0503 0.0519 17,800 +0.00(+6.35%)
Dec 05, 2023 0.0444 0.0556 0.0444 0.0488 167,995 -0.00(-4.31%)
Dec 04, 2023 0.0560 0.0620 0.0491 0.0510 449,725 -0.01(-8.93%)
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.