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

Micromem Technologies Inc (OP: MMTIF )

0.0181 -0.0019 (-9.50%)
Streaming Delayed Price Updated: 2:35 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 (%)
Dec 29, 2017 0.1050 0.1050 0.1050 0 +0.00(+3.46%)
Dec 28, 2017 0.1010 0.1100 0.1000 0.1015 21,800 -0.01(-7.65%)
Dec 27, 2017 0.1020 0.1099 0.0950 0.1099 947,487 +0.00(+2.28%)
Dec 26, 2017 0.1050 0.1075 0.0950 0.1075 102,230 +0.00(+4.32%)
Dec 22, 2017 0.1073 0.1073 0.1000 0.1030 154,850 -0.01(-6.36%)
Dec 21, 2017 0.1100 0.1150 0.1074 0.1100 213,176 +0.00(+0.09%)
Dec 20, 2017 0.1000 0.1149 0.1000 0.1099 135,034 +0.01(+11.57%)
Dec 19, 2017 0.1000 0.1010 0.0943 0.0985 270,981 -0.01(-5.29%)
Dec 18, 2017 0.0980 0.1040 0.0980 0.1040 6,664 +0.00(+1.96%)
Dec 15, 2017 0.1030 0.1101 0.0994 0.1020 180,700 -0.01(-5.99%)
Dec 14, 2017 0.1001 0.1085 0.1000 0.1085 61,317 -0.00(-1.72%)
Dec 13, 2017 0.1089 0.1104 0.1076 0.1104 68,800 +0.00(+1.47%)
Dec 12, 2017 0.1110 0.1122 0.1088 0.1088 16,350 -0.00(-1.98%)
Dec 11, 2017 0.1100 0.1110 0.1091 0.1110 63,500 +0.01(+11.00%)
Dec 08, 2017 0.1001 0.1010 0.1000 0.1000 1,250 -0.00(-2.98%)
Dec 07, 2017 0.1100 0.1100 0.1031 0.1031 7,344 +0.00(+2.97%)
Dec 06, 2017 0.1110 0.1110 0.1001 0.1001 5,450 -0.01(-9.82%)
Dec 05, 2017 0.1110 0.1110 0.1110 0.1110 5,320 -0.01(-7.50%)
Dec 04, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Dec 01, 2017 0.1210 0.1250 0.1100 0.1200 192,950 +0.01(+8.11%)
Nov 30, 2017 0.1110 0.1110 0.1110 0.1110 6,400 -0.00(-2.82%)
Nov 29, 2017 0.1167 0.1167 0.1110 0.1142 2,979 -0.01(-8.62%)
Nov 28, 2017 0.1200 0.1400 0.1200 0.1250 22,381 +0.00(+1.79%)
Nov 27, 2017 0.1205 0.1300 0.1205 0.1228 55,332 +0.01(+8.77%)
Nov 24, 2017 0.1200 0.1250 0.1129 0.1129 155,000 +0.00(+2.64%)
Nov 22, 2017 0.1100 0.1150 0.1100 0.1100 26,862 +0.00(+0.00%)
Nov 21, 2017 0.1075 0.1100 0.1060 0.1100 23,250 +0.00(+0.00%)
Nov 20, 2017 0.1100 0.1100 0.1088 0.1100 37,108 -0.01(-5.01%)
Nov 17, 2017 0.1200 0.1200 0.1060 0.1158 32,500 +0.01(+5.27%)
Nov 16, 2017 0.1000 0.1100 0.1000 0.1100 29,899 +0.01(+10.00%)
Nov 15, 2017 0.1000 0.1100 0.1000 0.1000 102,957 +0.00(+0.00%)
Nov 14, 2017 0.1000 0.1100 0.1000 0.1000 72,000 +0.00(+5.04%)
Nov 13, 2017 0.1000 0.1000 0.0952 0.0952 10,125 -0.00(-2.86%)
Nov 10, 2017 0.0980 0.1100 0.0980 0.0980 10,400 -0.00(-0.71%)
Nov 09, 2017 0.0985 0.1100 0.0985 0.0987 13,167 -0.01(-5.73%)
Nov 08, 2017 0.1130 0.1130 0.0982 0.1047 22,800 -0.02(-12.68%)
Nov 07, 2017 0.1099 0.1199 0.1001 0.1199 60,767 +0.01(+9.00%)
Nov 06, 2017 0.1100 0.1100 0.1000 0.1100 84,262 -0.01(-8.33%)
Nov 03, 2017 0.1100 0.1200 0.1003 0.1200 36,000 +0.02(+19.88%)
Nov 02, 2017 0.1200 0.1200 0.1001 0.1001 40,057 -0.01(-12.96%)
Nov 01, 2017 0.1100 0.1150 0.1100 0.1150 36,525 -0.00(-4.09%)
Oct 31, 2017 0.1214 0.1280 0.1096 0.1199 33,097 -0.00(-0.08%)
Oct 30, 2017 0.1200 0.1200 0.0950 0.1200 121,255 +0.00(+0.00%)
Oct 27, 2017 0.1200 0.1300 0.1152 0.1200 35,351 +0.00(+4.35%)
Oct 26, 2017 0.1100 0.1200 0.1070 0.1150 81,120 +0.01(+15.00%)
Oct 25, 2017 0.1101 0.1200 0.1000 0.1000 170,941 -0.02(-16.67%)
Oct 24, 2017 0.1200 0.1200 0.1200 0.1200 10,151 +0.00(+0.00%)
Oct 20, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 19, 2017 0.1200 0.1200 0.1200 0.1200 20,243 -0.01(-7.69%)
Oct 18, 2017 0.1200 0.1300 0.1185 0.1300 40,550 +0.01(+13.04%)
Oct 17, 2017 0.1400 0.1400 0.1150 0.1150 363,510 -0.03(-22.82%)
Oct 13, 2017 0.1490 0.1490 0.1490 0 -0.00(-0.67%)
Oct 12, 2017 0.1276 0.1500 0.1276 0.1500 89,050 +0.02(+15.38%)
Oct 11, 2017 0.1300 0.1300 0.1300 0.1300 1,048 -0.01(-10.34%)
Oct 10, 2017 0.1400 0.1450 0.1204 0.1450 10,675 +0.00(+0.00%)
Oct 09, 2017 0.1450 0.1450 0.1450 0.1450 150 +0.02(+20.83%)
Oct 06, 2017 0.1200 0.1200 0.1200 0.1200 100 -0.00(-0.58%)
Oct 05, 2017 0.1200 0.1207 0.1200 0.1207 1,450 -0.01(-9.38%)
Oct 04, 2017 0.1200 0.1350 0.1200 0.1332 143,306 +0.00(+2.46%)
Oct 03, 2017 0.1300 0.1300 0.1300 0.1300 7,906 +0.01(+4.00%)
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.