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 (%)
Nov 30, 2015 0.3822 0.4200 0.3690 0.4000 30,794 +0.05(+13.67%)
Nov 27, 2015 0.3390 0.3750 0.3390 0.3519 8,100 +0.02(+6.64%)
Nov 25, 2015 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Nov 24, 2015 0.3649 0.3900 0.3430 0.3500 54,473 +0.01(+2.85%)
Nov 23, 2015 0.3403 0.3521 0.3403 0.3403 33,600 -0.01(-2.77%)
Nov 20, 2015 0.3576 0.4400 0.3410 0.3500 58,800 -0.07(-16.67%)
Nov 19, 2015 0.3590 0.4200 0.3590 0.4200 10,560 +0.04(+12.00%)
Nov 18, 2015 0.4232 0.4300 0.3700 0.3750 68,000 -0.06(-13.99%)
Nov 17, 2015 0.2950 0.4360 0.2950 0.4360 11,000 +0.08(+23.58%)
Nov 16, 2015 0.4070 0.4500 0.3528 0.3528 38,050 -0.02(-4.91%)
Nov 13, 2015 0.4000 0.4500 0.3710 0.3710 42,060 -0.03(-7.25%)
Nov 12, 2015 0.4000 0.4000 0.4000 0.4000 4,690 +0.05(+14.29%)
Nov 11, 2015 0.3500 0.3969 0.3500 0.3500 18,577 +0.02(+4.79%)
Nov 10, 2015 0.3450 0.3450 0.3340 0.3340 5,108 -0.06(-15.61%)
Nov 09, 2015 0.3791 0.3960 0.3460 0.3958 27,900 +0.02(+4.19%)
Nov 06, 2015 0.3800 0.3800 0.3430 0.3799 36,683 -0.03(-7.34%)
Nov 05, 2015 0.3981 0.4489 0.3900 0.4100 15,700 -0.01(-2.38%)
Nov 04, 2015 0.4360 0.4402 0.3335 0.4200 26,480 +0.02(+5.00%)
Nov 03, 2015 0.4300 0.4300 0.3593 0.4000 31,976 -0.04(-9.09%)
Nov 02, 2015 0.4000 0.4400 0.3998 0.4400 21,995 +0.04(+10.55%)
Oct 30, 2015 0.3700 0.3980 0.3700 0.3980 41,325 -0.00(-0.48%)
Oct 29, 2015 0.4000 0.4000 0.3500 0.3999 29,500 -0.00(-0.03%)
Oct 28, 2015 0.4000 0.4000 0.4000 0.4000 1,250 +0.00(+0.00%)
Oct 27, 2015 0.3650 0.4000 0.3386 0.4000 52,546 +0.03(+6.67%)
Oct 26, 2015 0.3777 0.3777 0.3750 0.3750 22,151 -0.01(-1.32%)
Oct 23, 2015 0.4195 0.4206 0.3800 0.3800 40,656 -0.02(-5.00%)
Oct 22, 2015 0.4500 0.4500 0.3650 0.4000 72,996 +0.00(+0.00%)
Oct 21, 2015 0.4500 0.4500 0.4000 0.4000 40,638 -0.04(-9.09%)
Oct 20, 2015 0.4400 0.4400 0.4399 0.4400 11,000 -0.01(-2.22%)
Oct 16, 2015 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Oct 15, 2015 0.3900 0.4250 0.3900 0.4250 41,919 +0.03(+8.97%)
Oct 14, 2015 0.3651 0.3940 0.3650 0.3900 114,600 -0.03(-8.24%)
Oct 13, 2015 0.4017 0.4297 0.4017 0.4250 30,107 +0.01(+1.92%)
Oct 12, 2015 0.4018 0.4190 0.4018 0.4170 13,000 +0.02(+4.25%)
Oct 09, 2015 0.4000 0.4063 0.4000 0.4000 15,294 +0.00(+0.00%)
Oct 08, 2015 0.3948 0.4498 0.3600 0.4000 40,100 -0.01(-1.23%)
Oct 07, 2015 0.3800 0.4050 0.3790 0.4050 53,192 +0.03(+9.14%)
Oct 06, 2015 0.4500 0.4500 0.3669 0.3711 36,147 -0.07(-15.66%)
Oct 05, 2015 0.4000 0.4400 0.3501 0.4400 36,868 +0.04(+10.00%)
Oct 02, 2015 0.3800 0.4000 0.3800 0.4000 15,300 +0.04(+11.11%)
Oct 01, 2015 0.3600 0.3600 0.3600 0.3600 4,000 -0.01(-2.70%)
Sep 30, 2015 0.3900 0.4050 0.3700 0.3700 9,398 -0.04(-9.31%)
Sep 29, 2015 0.4052 0.4080 0.3850 0.4080 19,300 -0.02(-5.03%)
Sep 28, 2015 0.4100 0.4400 0.4100 0.4296 25,750 -0.02(-4.11%)
Sep 25, 2015 0.4050 0.4490 0.3857 0.4480 46,475 +0.00(+0.65%)
Sep 24, 2015 0.4400 0.4451 0.4300 0.4451 16,507 +0.02(+5.93%)
Sep 23, 2015 0.4202 0.4202 0.4202 0.4202 1,993 +0.00(+0.02%)
Sep 21, 2015 0.4201 0.4201 0.4201 0 -0.01(-2.30%)
Sep 18, 2015 0.3948 0.4330 0.3806 0.4300 35,339 +0.03(+8.81%)
Sep 17, 2015 0.3951 0.4320 0.3951 0.3952 19,570 +0.00(+0.05%)
Sep 16, 2015 0.4150 0.4166 0.3950 0.3950 36,010 -0.02(-4.82%)
Sep 15, 2015 0.4151 0.4300 0.4100 0.4150 18,710 -0.04(-7.78%)
Sep 14, 2015 0.4469 0.4500 0.4020 0.4500 16,014 -0.02(-4.86%)
Sep 11, 2015 0.4476 0.4854 0.4250 0.4730 81,498 +0.02(+4.72%)
Sep 10, 2015 0.4101 0.4517 0.4101 0.4517 8,194 +0.03(+8.14%)
Sep 09, 2015 0.4900 0.5000 0.4177 0.4177 69,076 -0.00(-0.55%)
Sep 08, 2015 0.4600 0.4726 0.4111 0.4200 86,644 -0.05(-9.68%)
Sep 03, 2015 0.4650 0.4650 0.4650 0 +0.04(+8.14%)
Sep 02, 2015 0.4500 0.4700 0.4100 0.4300 58,067 -0.01(-2.27%)
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.