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, 2023 0.0650 0.0650 0.0600 0.0600 125,100 -0.01(-7.69%)
Nov 29, 2023 0.0600 0.0800 0.0600 0.0650 56,458 +0.01(+8.33%)
Nov 28, 2023 0.0550 0.0600 0.0550 0.0600 114,000 +0.00(+0.00%)
Nov 27, 2023 0.0600 0.0600 0.0600 0.0600 106,707 -0.01(-7.69%)
Nov 24, 2023 0.0600 0.0650 0.0550 0.0650 38,050 +0.00(+0.00%)
Nov 23, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 22, 2023 0.0600 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Nov 21, 2023 0.0650 0.0650 0.0600 0.0600 271,343 -0.01(-14.29%)
Nov 20, 2023 0.0650 0.0700 0.0600 0.0700 49,000 +0.01(+7.69%)
Nov 17, 2023 0.0600 0.0650 0.0600 0.0650 47,000 -0.01(-7.14%)
Nov 16, 2023 0.0700 0.0700 0.0700 0.0700 20,500 -0.00(-6.67%)
Nov 14, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Nov 13, 2023 0.0700 0.0750 0.0700 0.0750 78,000 +0.00(+7.14%)
Nov 10, 2023 0.0700 0.0750 0.0700 0.0700 47,000 -0.00(-6.67%)
Nov 08, 2023 0.0750 0.0750 0 -0.01(-6.25%)
Nov 07, 2023 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Nov 06, 2023 0.0800 0.0800 0.0800 0.0800 42,000 +0.01(+6.67%)
Nov 03, 2023 0.0750 0.0750 0.0750 0.0750 3,500 +0.00(+0.00%)
Nov 02, 2023 0.0750 0.0750 0.0700 0.0750 26,200 -0.01(-6.25%)
Oct 31, 2023 0.0800 0.0800 100 +0.01(+14.29%)
Oct 30, 2023 0.0800 0.0800 0.0700 0.0700 53,001 +0.00(+0.00%)
Oct 27, 2023 0.0800 0.0850 0.0700 0.0700 74,540 -0.01(-17.65%)
Oct 26, 2023 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-10.53%)
Oct 25, 2023 0.0800 0.0950 0.0800 0.0950 12,006 +0.01(+11.76%)
Oct 24, 2023 0.0800 0.0850 0.0750 0.0850 28,500 +0.01(+6.25%)
Oct 23, 2023 0.0850 0.0850 0.0800 0.0800 51,000 +0.00(+0.00%)
Oct 20, 2023 0.0800 0.0900 0.0800 0.0800 57,500 -0.01(-5.88%)
Oct 19, 2023 0.0900 0.0900 0.0800 0.0850 97,198 +0.00(+0.00%)
Oct 18, 2023 0.0800 0.0950 0.0800 0.0850 83,153 +0.01(+6.25%)
Oct 17, 2023 0.0850 0.0850 0.0800 0.0800 182,000 -0.01(-5.88%)
Oct 16, 2023 0.1000 0.1050 0.0850 0.0850 117,110 +0.00(+0.00%)
Oct 13, 2023 0.0950 0.0950 0.0850 0.0850 89,000 +0.00(+0.00%)
Oct 12, 2023 0.0850 0.0850 0.0850 0.0850 14,500 -0.00(-5.56%)
Oct 11, 2023 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+5.88%)
Oct 06, 2023 0.0850 0 +0.01(+6.25%)
Oct 05, 2023 0.0800 0.0800 0.0800 0.0800 42,000 -0.01(-5.88%)
Oct 04, 2023 0.1050 0.1050 0.0850 0.0850 69,000 -0.01(-15.00%)
Oct 03, 2023 0.1000 0.1000 0.1000 0.1000 18,500 +0.00(+0.00%)
Oct 02, 2023 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Sep 28, 2023 0.0950 0.1000 1,000 +0.01(+17.65%)
Sep 27, 2023 0.0850 0.0850 0.0850 0.0850 30,500 +0.00(+0.00%)
Sep 26, 2023 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Sep 25, 2023 0.0850 0.0850 0.0850 0.0850 1,800 +0.01(+6.25%)
Sep 22, 2023 0.0800 0.0800 0.0800 0.0800 14,612 +0.00(+0.00%)
Sep 21, 2023 0.0850 0.0850 0.0800 0.0800 34,000 -0.01(-5.88%)
Sep 20, 2023 0.0850 0.0850 0.0850 0.0850 107,000 -0.00(-5.56%)
Sep 19, 2023 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-10.00%)
Sep 15, 2023 0.1000 0 +0.00(+0.00%)
Sep 14, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Sep 13, 2023 0.0850 0.1000 0.0850 0.0950 69,000 -0.01(-5.00%)
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Sep 11, 2023 0.0800 0.1000 0.0800 0.1000 56,250 -0.00(-4.76%)
Sep 08, 2023 0.1050 0.1050 0.1050 0.1050 10,500 -0.01(-4.55%)
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.