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

Micromem Technologies Inc (CSE: MRM )

0.0300 +0.0050 (+20.00%)
Official Closing Price Updated: 12:55 PM EDT, May 31, 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 0.5000 0.5600 0.5000 0.5600 18,186 +0.10(+21.74%)
Nov 26, 2015 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Nov 25, 2015 0.4600 0.4650 0.4550 0.4650 15,850 +0.01(+1.09%)
Nov 24, 2015 0.5200 0.5800 0.4600 0.4600 12,163 -0.07(-13.21%)
Nov 20, 2015 0.4700 0.5800 0.4700 0.5300 7,000 +0.07(+15.22%)
Nov 19, 2015 0.4600 0.4600 0.4600 0.4600 560 -0.09(-16.36%)
Nov 18, 2015 0.5600 0.5700 0.5500 0.5500 11,400 -0.03(-5.17%)
Nov 17, 2015 0.5800 0.5800 0.5800 0.5800 10,000 +0.11(+24.73%)
Nov 16, 2015 0.5500 0.5700 0.4650 0.4650 34,500 -0.11(-19.83%)
Nov 13, 2015 0.5800 0.5800 0.5800 0.5800 5,200 +0.06(+11.54%)
Nov 11, 2015 0.5200 0.5200 0.5200 0 +0.07(+15.56%)
Nov 10, 2015 0.4500 0.4500 0.4500 0.4500 2,060 -0.01(-2.17%)
Nov 06, 2015 0.4600 0.4600 0.4600 0 -0.13(-22.03%)
Nov 05, 2015 0.5200 0.5900 0.5200 0.5900 3,500 +0.19(+47.50%)
Nov 04, 2015 0.4600 0.4600 0.4000 0.4000 8,150 -0.07(-13.98%)
Nov 03, 2015 0.4650 0.4650 0.4650 0.4650 4,000 -0.03(-7.00%)
Nov 02, 2015 0.5200 0.5200 0.5000 0.5000 2,500 +0.01(+2.04%)
Oct 29, 2015 0.4900 0.4900 0.4900 600 +0.04(+10.11%)
Oct 27, 2015 0.4450 0.4450 0.4450 0 -0.05(-11.00%)
Oct 26, 2015 0.5000 0.5000 0.5000 0.5000 3,151 -0.05(-9.09%)
Oct 23, 2015 0.5500 0.5500 0.5500 0.5500 4,356 +0.05(+10.00%)
Oct 22, 2015 0.6000 0.6000 0.4700 0.5000 44,025 -0.05(-9.09%)
Oct 21, 2015 0.5500 0.5500 0.5500 0.5500 17,580 +0.00(+0.00%)
Oct 20, 2015 0.5500 0.5500 0.5500 0.5500 549 -0.01(-1.79%)
Oct 16, 2015 0.5600 0.5600 0.5600 0 +0.05(+9.80%)
Oct 14, 2015 0.5100 0.5100 0.5100 0 +0.04(+8.51%)
Oct 13, 2015 0.5200 0.5600 0.4700 0.4700 32,640 -0.06(-11.32%)
Oct 08, 2015 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Oct 06, 2015 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Oct 05, 2015 0.4650 0.5400 0.4650 0.5400 5,300 +0.00(+0.00%)
Oct 01, 2015 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Sep 30, 2015 0.5400 0.5400 0.5400 0.5400 3,000 +0.00(+0.00%)
Sep 29, 2015 0.5400 0.5400 0.5100 0.5400 47,800 -0.06(-10.00%)
Sep 28, 2015 0.5800 0.6000 0.5700 0.6000 14,150 +0.09(+17.65%)
Sep 25, 2015 0.5400 0.5400 0.5100 0.5100 21,662 -0.01(-1.92%)
Sep 24, 2015 0.6000 0.6000 0.5200 0.5200 14,500 -0.03(-5.45%)
Sep 21, 2015 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Sep 18, 2015 0.5100 0.5700 0.5100 0.5600 20,419 +0.04(+7.69%)
Sep 17, 2015 0.5900 0.5900 0.5200 0.5200 10,350 +0.01(+1.96%)
Sep 16, 2015 0.5300 0.5300 0.5100 0.5100 33,500 -0.02(-3.77%)
Sep 15, 2015 0.5300 0.5500 0.5300 0.5300 19,500 -0.02(-3.64%)
Sep 14, 2015 0.5900 0.5900 0.5300 0.5500 12,900 +0.02(+3.77%)
Sep 11, 2015 0.5900 0.6500 0.5300 0.5300 21,552 -0.07(-11.67%)
Sep 10, 2015 0.5500 0.6000 0.5500 0.6000 2,004 +0.04(+7.14%)
Sep 09, 2015 0.6300 0.6300 0.5600 0.5600 39,274 +0.00(+0.00%)
Sep 08, 2015 0.6000 0.6000 0.5500 0.5600 65,444 -0.03(-5.08%)
Sep 04, 2015 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
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.