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 +0.0002 (+1.10%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 24, 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, 2018 0.0282 0.0290 0.0246 0.0250 1,168,600 +0.00(+0.00%)
Nov 29, 2018 0.0275 0.0275 0.0250 0.0250 2,117,106 -0.00(-13.79%)
Nov 28, 2018 0.0290 0.0290 0.0290 0.0290 20,000 +0.00(+16.00%)
Nov 27, 2018 0.0251 0.0280 0.0250 0.0250 579,796 +0.00(+0.00%)
Nov 26, 2018 0.0260 0.0280 0.0214 0.0250 190,600 -0.00(-10.71%)
Nov 23, 2018 0.0285 0.0300 0.0280 0.0280 164,000 +0.00(+2.56%)
Nov 21, 2018 0.0273 0.0273 0.0273 0 +0.00(+3.02%)
Nov 20, 2018 0.0290 0.0300 0.0265 0.0265 539,900 -0.00(-8.62%)
Nov 19, 2018 0.0300 0.0350 0.0290 0.0290 401,714 -0.01(-26.02%)
Nov 16, 2018 0.0292 0.0392 0.0279 0.0392 1,726,700 +0.01(+44.65%)
Nov 14, 2018 0.0271 0.0271 0.0271 0 +0.00(+6.27%)
Nov 13, 2018 0.0260 0.0260 0.0255 0.0255 428,866 -0.00(-15.00%)
Nov 12, 2018 0.0255 0.0300 0.0255 0.0300 97,335 +0.00(+17.65%)
Nov 09, 2018 0.0255 0.0300 0.0255 0.0255 43,100 -0.00(-8.93%)
Nov 08, 2018 0.0320 0.0320 0.0280 0.0280 561,000 -0.00(-6.67%)
Nov 07, 2018 0.0300 0.0300 0.0300 0.0300 36,000 -0.00(-4.76%)
Nov 06, 2018 0.0320 0.0320 0.0295 0.0315 517,000 -0.00(-4.55%)
Nov 05, 2018 0.0300 0.0350 0.0300 0.0330 928,945 +0.00(+0.00%)
Nov 02, 2018 0.0280 0.0330 0.0280 0.0330 589,800 +0.01(+26.44%)
Nov 01, 2018 0.0300 0.0300 0.0255 0.0261 192,590 +0.00(+2.76%)
Oct 31, 2018 0.0299 0.0300 0.0254 0.0254 181,650 -0.00(-12.41%)
Oct 30, 2018 0.0300 0.0300 0.0290 0.0290 10,668 +0.00(+8.21%)
Oct 29, 2018 0.0268 0.0300 0.0268 0.0268 31,400 -0.00(-9.15%)
Oct 26, 2018 0.0300 0.0313 0.0295 0.0295 273,400 +0.00(+3.51%)
Oct 25, 2018 0.0325 0.0375 0.0285 0.0285 1,344,206 -0.00(-10.38%)
Oct 24, 2018 0.0300 0.0349 0.0280 0.0318 795,500 -0.00(-9.14%)
Oct 23, 2018 0.0386 0.0403 0.0333 0.0350 1,407,218 -0.01(-12.72%)
Oct 22, 2018 0.0400 0.0405 0.0400 0.0401 220,000 -0.00(-9.48%)
Oct 19, 2018 0.0406 0.0450 0.0385 0.0443 241,700 +0.00(+8.05%)
Oct 18, 2018 0.0440 0.0475 0.0410 0.0410 322,200 -0.01(-14.58%)
Oct 17, 2018 0.0477 0.0500 0.0450 0.0480 639,595 -0.00(-4.00%)
Oct 16, 2018 0.0455 0.0500 0.0455 0.0500 57,150 +0.00(+6.16%)
Oct 15, 2018 0.0500 0.0500 0.0454 0.0471 25,900 -0.00(-5.80%)
Oct 12, 2018 0.0390 0.0551 0.0390 0.0500 500 +0.00(+8.46%)
Oct 11, 2018 0.0445 0.0461 0.0375 0.0461 805,364 +0.01(+21.32%)
Oct 10, 2018 0.0446 0.0448 0.0380 0.0380 813,990 +0.00(+0.00%)
Oct 09, 2018 0.0446 0.0446 0.0380 0.0380 363,210 -0.01(-14.80%)
Oct 08, 2018 0.0447 0.0447 0.0446 0.0446 210,000 -0.00(-0.22%)
Oct 05, 2018 0.0447 0.0447 0.0420 0.0447 89,700 -0.00(-1.32%)
Oct 04, 2018 0.0448 0.0453 0.0448 0.0453 329,111 +0.01(+20.48%)
Oct 03, 2018 0.0376 0.0376 0.0376 0.0376 363 -0.00(-8.74%)
Oct 02, 2018 0.0413 0.0450 0.0412 0.0412 247,400 -0.00(-8.44%)
Oct 01, 2018 0.0380 0.0450 0.0378 0.0450 42,000 +0.00(+12.22%)
Sep 28, 2018 0.0409 0.0450 0.0401 0.0401 205,500 -0.01(-19.80%)
Sep 27, 2018 0.0480 0.0500 0.0412 0.0500 342,052 +0.00(+4.17%)
Sep 26, 2018 0.0510 0.0510 0.0409 0.0480 71,600 +0.01(+12.94%)
Sep 25, 2018 0.0425 0.0425 0.0425 0.0425 100 +0.00(+3.16%)
Sep 24, 2018 0.0460 0.0495 0.0380 0.0412 101,000 -0.01(-15.92%)
Sep 21, 2018 0.0386 0.0490 0.0378 0.0490 287,500 +0.01(+40.00%)
Sep 20, 2018 0.0450 0.0450 0.0350 0.0350 429,027 -0.00(-6.67%)
Sep 19, 2018 0.0375 0.0375 0.0375 0.0375 2,250 -0.00(-1.32%)
Sep 18, 2018 0.0420 0.0450 0.0380 0.0380 212,000 -0.00(-6.17%)
Sep 17, 2018 0.0370 0.0405 0.0370 0.0405 133,975 -0.00(-5.81%)
Sep 14, 2018 0.0450 0.0450 0.0430 0.0430 151,700 -0.00(-4.44%)
Sep 13, 2018 0.0400 0.0450 0.0400 0.0450 318,000 +0.00(+12.50%)
Sep 12, 2018 0.0443 0.0443 0.0400 0.0400 41,706 -0.01(-20.00%)
Sep 11, 2018 0.0496 0.0500 0.0496 0.0500 5,000 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0.0500 2,027 +0.01(+14.94%)
Sep 07, 2018 0.0444 0.0445 0.0435 0.0435 9,800 +0.01(+14.17%)
Sep 06, 2018 0.0420 0.0475 0.0381 0.0381 512,480 -0.00(-6.62%)
Sep 05, 2018 0.0451 0.0451 0.0408 0.0408 49,625 -0.00(-5.34%)
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.