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

Micromem Technologies Inc (CSE: MRM )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 5, 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, 2016 0.2500 0.2500 0.2500 0.2500 5,100 +0.00(+0.00%)
Nov 29, 2016 0.2500 0.2700 0.2500 0.2500 32,245 -0.04(-13.79%)
Nov 28, 2016 0.2850 0.2900 0.2850 0.2900 38,578 +0.04(+16.00%)
Nov 25, 2016 0.2700 0.2700 0.2500 0.2500 65,000 -0.04(-13.79%)
Nov 24, 2016 0.2650 0.2900 0.2650 0.2900 19,350 +0.01(+1.75%)
Nov 23, 2016 0.2600 0.2850 0.2600 0.2850 7,236 +0.03(+14.00%)
Nov 21, 2016 0.2500 0.2500 0.2500 0 -0.03(-12.28%)
Nov 18, 2016 0.2850 0.2850 0.2850 0.2850 1,627 +0.00(+0.00%)
Nov 17, 2016 0.2850 0.2850 0.2850 0.2850 4,000 -0.03(-8.06%)
Nov 15, 2016 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Nov 14, 2016 0.2800 0.2800 0.2800 0.2800 800 +0.00(+0.00%)
Nov 11, 2016 0.2750 0.2800 0.2750 0.2800 5,166 +0.01(+1.82%)
Nov 10, 2016 0.2750 0.2750 0.2750 0.2750 500 -0.05(-16.67%)
Nov 09, 2016 0.2750 0.3300 0.2750 0.3300 43,652 +0.02(+6.45%)
Nov 08, 2016 0.3000 0.3100 0.2800 0.3100 66,668 +0.01(+3.33%)
Nov 07, 2016 0.2700 0.3200 0.2600 0.3000 120,338 +0.02(+7.14%)
Nov 03, 2016 0.2800 0.2800 0.2800 450 -0.01(-5.08%)
Nov 02, 2016 0.2950 0.2950 0.2950 0.2950 2,650 +0.00(+0.00%)
Nov 01, 2016 0.2950 0.2950 0.2950 0.2950 12,100 +0.00(+0.00%)
Oct 31, 2016 0.3000 0.3000 0.2950 0.2950 7,100 -0.01(-1.67%)
Oct 28, 2016 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-6.25%)
Oct 25, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 21, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 20, 2016 0.3000 0.3650 0.3000 0.3000 22,380 +0.00(+0.00%)
Oct 19, 2016 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Oct 18, 2016 0.3700 0.3700 0.3000 0.3000 9,590 -0.06(-16.67%)
Oct 14, 2016 0.3600 0.3600 0.3600 450 +0.04(+12.50%)
Oct 13, 2016 0.3000 0.3200 0.3000 0.3200 2,005 +0.00(+0.00%)
Oct 12, 2016 0.3000 0.3200 0.3000 0.3200 13,433 +0.04(+12.28%)
Oct 06, 2016 0.2850 0.2850 0.2850 400 -0.01(-3.39%)
Oct 05, 2016 0.2950 0.2950 0.2950 0.2950 3,025 -0.01(-1.67%)
Oct 04, 2016 0.3400 0.3400 0.3000 0.3000 35,600 -0.05(-14.29%)
Sep 26, 2016 0.3500 0.3500 0.3500 0.3500 1,000 -0.03(-7.89%)
Sep 23, 2016 0.3550 0.3800 0.3550 0.3800 25,500 +0.02(+5.56%)
Sep 22, 2016 0.3250 0.3600 0.3250 0.3600 20,000 +0.08(+30.91%)
Sep 21, 2016 0.2600 0.2750 0.2600 0.2750 9,400 -0.05(-15.38%)
Sep 20, 2016 0.2450 0.3250 0.2450 0.3250 12,000 +0.07(+25.00%)
Sep 16, 2016 0.2600 0.2600 0.2600 206 +0.00(+0.00%)
Sep 15, 2016 0.2600 0.2600 0.2600 0.2600 5,090 -0.01(-3.70%)
Sep 14, 2016 0.2700 0.2700 0.2700 0.2700 1,700 +0.02(+5.88%)
Sep 13, 2016 0.2950 0.2950 0.2550 0.2550 5,100 -0.04(-13.56%)
Sep 09, 2016 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
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.