Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micromem Technologies Inc (OP: MMTIF )

0.0184 -0.0016 (-8.00%)
Streaming Delayed Price Updated: 1:46 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, 2022 0.0338 0.0394 0.0321 0.0394 115,313 +0.01(+15.88%)
Nov 29, 2022 0.0348 0.0372 0.0300 0.0340 354,761 -0.01(-13.92%)
Nov 25, 2022 0.0395 0 +0.01(+14.83%)
Nov 23, 2022 0.0400 0.0400 0.0293 0.0344 521,626 -0.01(-16.91%)
Nov 22, 2022 0.0329 0.0414 0.0298 0.0414 510,250 +0.01(+33.55%)
Nov 21, 2022 0.0408 0.0409 0.0310 0.0310 32,700 -0.01(-24.39%)
Nov 18, 2022 0.0391 0.0410 0.0391 0.0410 40,118 +0.00(+2.50%)
Nov 17, 2022 0.0450 0.0480 0.0366 0.0400 334,900 -0.00(-4.76%)
Nov 16, 2022 0.0462 0.0494 0.0399 0.0420 143,061 +0.00(+3.19%)
Nov 15, 2022 0.0438 0.0438 0.0407 0.0407 3,903 -0.00(-7.29%)
Nov 14, 2022 0.0463 0.0480 0.0439 0.0439 246,840 -0.00(-9.48%)
Nov 11, 2022 0.0500 0.0500 0.0399 0.0485 195,825 +0.01(+18.29%)
Nov 10, 2022 0.0458 0.0498 0.0399 0.0410 135,694 +0.00(+0.00%)
Nov 09, 2022 0.0500 0.0525 0.0374 0.0410 1,020,211 +0.00(+4.86%)
Nov 08, 2022 0.0400 0.0420 0.0380 0.0391 225,348 +0.00(+8.31%)
Nov 07, 2022 0.0380 0.0380 0.0361 0.0361 30,361 -0.00(-5.00%)
Nov 04, 2022 0.0347 0.0380 0.0347 0.0380 145,302 +0.01(+16.92%)
Nov 03, 2022 0.0311 0.0325 0.0311 0.0325 72,100 +0.00(+2.52%)
Nov 02, 2022 0.0365 0.0365 0.0286 0.0317 220,200 +0.01(+26.29%)
Nov 01, 2022 0.0333 0.0374 0.0251 0.0251 123,048 -0.01(-25.52%)
Oct 31, 2022 0.0280 0.0337 0.0280 0.0337 51,250 +0.00(+11.59%)
Oct 28, 2022 0.0307 0.0307 0.0292 0.0302 66,266 +0.00(+2.37%)
Oct 27, 2022 0.0296 0.0365 0.0295 0.0295 18,250 -0.00(-7.52%)
Oct 26, 2022 0.0319 0.0319 0.0319 0.0319 500 +0.00(+8.14%)
Oct 25, 2022 0.0291 0.0376 0.0288 0.0295 300,149 -0.01(-18.28%)
Oct 24, 2022 0.0290 0.0361 0.0282 0.0361 113,597 -0.00(-5.00%)
Oct 21, 2022 0.0316 0.0380 0.0293 0.0380 167,710 +0.00(+12.43%)
Oct 20, 2022 0.0338 0.0338 0.0300 0.0338 15,102 -0.01(-13.11%)
Oct 19, 2022 0.0320 0.0389 0.0300 0.0389 549,112 +0.01(+21.56%)
Oct 18, 2022 0.0355 0.0355 0.0300 0.0320 851,000 +0.00(+0.00%)
Oct 17, 2022 0.0371 0.0371 0.0320 0.0320 469,115 +0.00(+6.67%)
Oct 14, 2022 0.0316 0.0328 0.0275 0.0300 1,222,723 +0.00(+0.00%)
Oct 13, 2022 0.0310 0.0330 0.0300 0.0300 663,000 -0.00(-7.69%)
Oct 12, 2022 0.0290 0.0325 0.0273 0.0325 643,890 +0.00(+0.00%)
Oct 11, 2022 0.0380 0.0380 0.0300 0.0325 476,638 -0.00(-4.41%)
Oct 10, 2022 0.0365 0.0365 0.0340 0.0340 204,000 -0.00(-10.53%)
Oct 07, 2022 0.0400 0.0400 0.0310 0.0380 803,386 +0.00(+2.70%)
Oct 06, 2022 0.0374 0.0375 0.0360 0.0370 107,745 -0.01(-11.90%)
Oct 05, 2022 0.0493 0.0493 0.0400 0.0420 297,104 -0.00(-5.83%)
Oct 04, 2022 0.0500 0.0500 0.0441 0.0446 48,037 -0.00(-5.11%)
Oct 03, 2022 0.0495 0.0495 0.0400 0.0470 227,977 +0.00(+11.90%)
Sep 30, 2022 0.0412 0.0421 0.0400 0.0420 34,000 +0.00(+5.00%)
Sep 29, 2022 0.0370 0.0400 0.0370 0.0400 92,000 +0.00(+7.53%)
Sep 28, 2022 0.0291 0.0372 0.0291 0.0372 65,960 +0.00(+9.41%)
Sep 27, 2022 0.0335 0.0350 0.0335 0.0340 81,050 +0.00(+9.68%)
Sep 26, 2022 0.0350 0.0369 0.0255 0.0310 268,813 +0.00(+0.00%)
Sep 23, 2022 0.0330 0.0330 0.0310 0.0310 63,015 -0.00(-4.91%)
Sep 22, 2022 0.0371 0.0371 0.0326 0.0326 25,390 -0.00(-4.96%)
Sep 21, 2022 0.0352 0.0352 0.0336 0.0343 20,200 -0.00(-8.04%)
Sep 20, 2022 0.0347 0.0373 0.0347 0.0373 700 +0.00(+12.69%)
Sep 19, 2022 0.0332 0.0332 0.0331 0.0331 13,465 -0.00(-5.43%)
Sep 16, 2022 0.0356 0.0356 0.0350 0.0350 5,270 -0.00(-7.89%)
Sep 15, 2022 0.0380 0.0380 0.0380 0.0380 45,100 +0.00(+0.00%)
Sep 14, 2022 0.0410 0.0410 0.0310 0.0380 974,980 -0.00(-0.52%)
Sep 13, 2022 0.0382 0.0382 0.0340 0.0382 1,092,150 +0.01(+26.91%)
Sep 12, 2022 0.0366 0.0385 0.0300 0.0301 2,070,300 -0.01(-23.60%)
Sep 09, 2022 0.0330 0.0396 0.0330 0.0394 127,003 +0.01(+19.39%)
Sep 08, 2022 0.0300 0.0330 0.0294 0.0330 1,559,202 +0.00(+0.00%)
Sep 07, 2022 0.0330 0.0350 0.0325 0.0330 383,800 +0.00(+1.54%)
Sep 06, 2022 0.0325 0.0325 0.0325 0.0325 31,000 -0.00(-2.99%)
Sep 02, 2022 0.0355 0.0355 0.0335 0.0335 83,500 -0.00(-4.29%)
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.