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: 10:22 AM EDT, Jun 6, 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, 2017 0.1500 0.1500 0.1500 0.1500 106,034 +0.00(+0.00%)
Nov 29, 2017 0.1500 0.1500 0.1500 0.1500 107,500 +0.00(+0.00%)
Nov 28, 2017 0.1600 0.1600 0.1500 0.1500 139,571 -0.02(-9.09%)
Nov 27, 2017 0.1600 0.1650 0.1600 0.1650 19,000 +0.01(+6.45%)
Nov 24, 2017 0.1550 0.1800 0.1550 0.1550 110,250 -0.01(-3.13%)
Nov 23, 2017 0.1550 0.1600 0.1550 0.1600 317,200 +0.02(+10.34%)
Nov 22, 2017 0.1450 0.1450 0.1450 0.1450 15,500 -0.01(-3.33%)
Nov 21, 2017 0.1400 0.1500 0.1400 0.1500 55,000 +0.01(+7.14%)
Nov 20, 2017 0.1400 0.1400 0.1400 0.1400 9,176 +0.00(+0.00%)
Nov 17, 2017 0.1400 0.1400 0.1400 0.1400 57,899 +0.00(+0.00%)
Nov 16, 2017 0.1300 0.1550 0.1300 0.1400 85,000 +0.00(+0.00%)
Nov 15, 2017 0.1350 0.1550 0.1350 0.1400 46,701 +0.02(+16.67%)
Nov 10, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 09, 2017 0.1200 0.1200 0.1200 0.1200 8,909 -0.01(-7.69%)
Nov 08, 2017 0.1400 0.1400 0.1200 0.1300 20,000 -0.02(-16.13%)
Nov 07, 2017 0.1500 0.1550 0.1400 0.1550 35,000 +0.02(+19.23%)
Nov 06, 2017 0.1500 0.1500 0.1300 0.1300 55,000 -0.02(-13.33%)
Nov 03, 2017 0.1300 0.1500 0.1300 0.1500 43,000 -0.01(-3.23%)
Nov 02, 2017 0.1350 0.1550 0.1350 0.1550 96,425 +0.01(+6.90%)
Nov 01, 2017 0.1450 0.1450 0.1450 0.1450 500 -0.02(-9.38%)
Oct 31, 2017 0.1600 0.1700 0.1300 0.1600 114,097 +0.00(+0.00%)
Oct 30, 2017 0.1500 0.1600 0.1300 0.1600 98,500 +0.00(+0.00%)
Oct 27, 2017 0.1500 0.1600 0.1500 0.1600 119,649 +0.03(+23.08%)
Oct 25, 2017 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Oct 24, 2017 0.1550 0.1550 0.1550 0.1550 12,000 -0.01(-3.13%)
Oct 20, 2017 0.1600 0.1600 0.1600 101 +0.00(+0.00%)
Oct 19, 2017 0.1600 0.1600 0.1600 0.1600 22,000 +0.01(+6.67%)
Oct 18, 2017 0.1700 0.1700 0.1500 0.1500 64,835 -0.01(-3.23%)
Oct 17, 2017 0.1550 0.1550 0.1550 0.1550 110,076 -0.01(-6.06%)
Oct 13, 2017 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Oct 12, 2017 0.1850 0.1850 0.1850 0.1850 26,200 +0.00(+0.00%)
Oct 10, 2017 0.1850 0.1850 0.1850 450 -0.01(-2.63%)
Oct 06, 2017 0.1900 0.1900 0.1900 0 +0.04(+22.58%)
Oct 05, 2017 0.1550 0.1550 0.1550 0.1550 4,250 -0.01(-6.06%)
Oct 04, 2017 0.1650 0.1650 0.1650 0.1650 8,000 -0.01(-2.94%)
Oct 03, 2017 0.1500 0.1700 0.1500 0.1700 6,979 +0.03(+17.24%)
Oct 02, 2017 0.1450 0.1450 0.1450 0.1450 1,100 -0.03(-14.71%)
Sep 29, 2017 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
Sep 26, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 25, 2017 0.1850 0.1850 0.1650 0.1650 17,082 -0.01(-2.94%)
Sep 22, 2017 0.1600 0.1700 0.1600 0.1700 20,850 +0.01(+6.25%)
Sep 21, 2017 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+14.29%)
Sep 20, 2017 0.1550 0.1550 0.1300 0.1400 26,090 -0.03(-20.00%)
Sep 18, 2017 0.1750 0.1750 0.1750 110 +0.00(+0.00%)
Sep 15, 2017 0.1900 0.1900 0.1750 0.1750 4,200 -0.01(-5.41%)
Sep 14, 2017 0.1600 0.1850 0.1600 0.1850 6,500 +0.02(+12.12%)
Sep 13, 2017 0.1850 0.1850 0.1650 0.1650 7,695 +0.00(+0.00%)
Sep 12, 2017 0.1700 0.1800 0.1650 0.1650 14,000 -0.07(-28.26%)
Sep 07, 2017 0.2300 0.2300 0.2300 0 +0.05(+24.32%)
Sep 06, 2017 0.1850 0.1850 0.1850 0.1850 200,500 -0.01(-2.63%)
Sep 05, 2017 0.1800 0.1900 0.1800 0.1900 11,247 +0.01(+5.56%)
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.