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

Micromem Technologies Inc (OP: MMTIF )

0.0185 -0.0015 (-7.50%)
Streaming Delayed Price Updated: 1:32 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, 2023 0.0427 0.0523 0.0427 0.0450 385,496 -0.00(-6.05%)
Nov 29, 2023 0.0410 0.0512 0.0410 0.0479 826,146 +0.01(+19.45%)
Nov 28, 2023 0.0425 0.0455 0.0400 0.0401 2,164,969 -0.00(-6.09%)
Nov 27, 2023 0.0424 0.0435 0.0416 0.0427 880,603 +0.00(+7.29%)
Nov 24, 2023 0.0408 0.0418 0.0398 0.0398 150,707 -0.00(-7.01%)
Nov 22, 2023 0.0435 0.0444 0.0405 0.0428 151,155 -0.00(-2.73%)
Nov 21, 2023 0.0440 0.0468 0.0400 0.0440 1,022,885 -0.00(-9.28%)
Nov 20, 2023 0.0445 0.0485 0.0408 0.0485 893,734 +0.00(+6.13%)
Nov 17, 2023 0.0521 0.0521 0.0408 0.0457 527,396 -0.01(-10.39%)
Nov 16, 2023 0.0515 0.0520 0.0510 0.0510 138,700 -0.00(-1.16%)
Nov 15, 2023 0.0522 0.0522 0.0511 0.0516 69,800 -0.00(-2.27%)
Nov 14, 2023 0.0530 0.0532 0.0517 0.0528 62,400 -0.00(-2.22%)
Nov 13, 2023 0.0468 0.0540 0.0468 0.0540 84,000 +0.00(+7.78%)
Nov 10, 2023 0.0521 0.0540 0.0497 0.0501 160,900 -0.00(-2.53%)
Nov 09, 2023 0.0545 0.0550 0.0513 0.0514 26,250 -0.00(-4.64%)
Nov 08, 2023 0.0510 0.0539 0.0510 0.0539 20,000 -0.00(-3.92%)
Nov 07, 2023 0.0561 0.0561 0.0561 0.0561 85,876 -0.00(-2.43%)
Nov 06, 2023 0.0524 0.0591 0.0485 0.0575 63,010 +0.00(+6.68%)
Nov 03, 2023 0.0550 0.0550 0.0539 0.0539 45,910 +0.00(+0.00%)
Nov 02, 2023 0.0520 0.0539 0.0504 0.0539 2,784 -0.00(-2.00%)
Nov 01, 2023 0.0550 0.0550 0.0503 0.0550 45,955 +0.00(+0.00%)
Oct 31, 2023 0.0552 0.0585 0.0500 0.0550 655,865 +0.00(+10.00%)
Oct 30, 2023 0.0564 0.0578 0.0479 0.0500 261,489 -0.00(-5.66%)
Oct 27, 2023 0.0591 0.0600 0.0510 0.0530 379,176 -0.01(-10.17%)
Oct 26, 2023 0.0720 0.0720 0.0583 0.0590 26,586 -0.01(-9.92%)
Oct 25, 2023 0.0600 0.0655 0.0559 0.0655 109,306 +0.00(+5.65%)
Oct 24, 2023 0.0659 0.0678 0.0510 0.0620 58,620 +0.00(+1.64%)
Oct 23, 2023 0.0545 0.0629 0.0545 0.0610 82,181 -0.01(-7.85%)
Oct 19, 2023 0.0662 1,000 -0.00(-2.79%)
Oct 18, 2023 0.0810 0.0810 0.0582 0.0681 27,986 +0.01(+15.42%)
Oct 17, 2023 0.0678 0.0678 0.0590 0.0590 252,008 -0.02(-22.37%)
Oct 16, 2023 0.0677 0.0816 0.0600 0.0760 374,127 +0.01(+13.43%)
Oct 13, 2023 0.0664 0.0670 0.0644 0.0670 125,000 +0.00(+0.90%)
Oct 12, 2023 0.0618 0.0665 0.0614 0.0664 97,216 -0.01(-10.99%)
Oct 11, 2023 0.0746 0.0746 0.0746 0.0746 15,039 +0.01(+8.91%)
Oct 10, 2023 0.0778 0.0778 0.0650 0.0685 32,300 -0.00(-2.14%)
Oct 09, 2023 0.0660 0.0770 0.0660 0.0700 89,300 +0.00(+1.60%)
Oct 06, 2023 0.0667 0.0700 0.0617 0.0689 142,450 -0.00(-1.57%)
Oct 05, 2023 0.0715 0.0718 0.0548 0.0700 327,592 +0.01(+16.67%)
Oct 04, 2023 0.0618 0.0750 0.0565 0.0600 215,651 -0.01(-19.79%)
Oct 03, 2023 0.0729 0.0748 0.0729 0.0748 56,450 +0.00(+2.47%)
Oct 02, 2023 0.0775 0.0775 0.0602 0.0730 25,248 +0.00(+1.67%)
Sep 29, 2023 0.0510 0.0734 0.0510 0.0718 44,442 +0.00(+1.13%)
Sep 28, 2023 0.0576 0.0750 0.0564 0.0710 286,629 +0.01(+20.75%)
Sep 27, 2023 0.0622 0.0622 0.0588 0.0588 22,994 -0.00(-2.00%)
Sep 26, 2023 0.0586 0.0620 0.0513 0.0600 108,482 +0.00(+3.09%)
Sep 25, 2023 0.0557 0.0614 0.0582 0.0582 200,382 -0.00(-3.00%)
Sep 22, 2023 0.0636 0.0636 0.0577 0.0600 272,938 +0.00(+0.00%)
Sep 21, 2023 0.0600 0.0622 0.0596 0.0600 172,100 -0.00(-6.40%)
Sep 20, 2023 0.0641 0.0641 0.0641 0.0641 37,000 +0.00(+6.66%)
Sep 19, 2023 0.0695 0.0710 0.0601 0.0601 46,000 -0.01(-17.33%)
Sep 18, 2023 0.0727 0.0727 0.0720 0.0727 17,100 +0.00(+1.25%)
Sep 14, 2023 0.0718 0 +0.00(+1.13%)
Sep 13, 2023 0.0676 0.0717 0.0635 0.0710 61,868 -0.00(-4.57%)
Sep 12, 2023 0.0650 0.0749 0.0650 0.0744 456,150 +0.00(+5.53%)
Sep 11, 2023 0.0700 0.0705 0.0691 0.0705 152,880 -0.01(-10.42%)
Sep 08, 2023 0.0691 0.0787 0.0691 0.0787 55,092 +0.00(+3.55%)
Sep 07, 2023 0.0821 0.0821 0.0760 0.0760 33,215 -0.00(-4.40%)
Sep 06, 2023 0.0664 0.0795 0.0650 0.0795 212,341 +0.01(+20.45%)
Sep 05, 2023 0.0725 0.0820 0.0651 0.0660 232,015 -0.01(-11.53%)
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.