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

Micromem Technologies Inc (OP: MMTIF )

0.0183 +0.0002 (+1.10%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 24, 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 31, 2018 0.0300 0.0341 0.0251 0.0251 295,700 -0.00(-10.04%)
Dec 28, 2018 0.0305 0.0305 0.0279 0.0279 86,200 -0.01(-20.29%)
Dec 27, 2018 0.0299 0.0350 0.0278 0.0350 532,500 +0.01(+40.00%)
Dec 26, 2018 0.0241 0.0275 0.0241 0.0250 309,820 -0.00(-15.54%)
Dec 24, 2018 0.0240 0.0434 0.0240 0.0296 36,100 -0.00(-1.33%)
Dec 20, 2018 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Dec 19, 2018 0.0304 0.0320 0.0300 0.0320 564,661 -0.00(-13.28%)
Dec 18, 2018 0.0321 0.0369 0.0316 0.0369 119,800 +0.00(+13.89%)
Dec 17, 2018 0.0342 0.0369 0.0286 0.0324 144,964 -0.00(-10.50%)
Dec 14, 2018 0.0311 0.0362 0.0297 0.0362 290,900 +0.01(+20.67%)
Dec 13, 2018 0.0300 0.0300 0.0300 0.0300 152,848 -0.01(-14.29%)
Dec 12, 2018 0.0310 0.0350 0.0286 0.0350 751,313 +0.01(+22.38%)
Dec 11, 2018 0.0370 0.0370 0.0286 0.0286 836,720 -0.01(-18.29%)
Dec 10, 2018 0.0350 0.0360 0.0350 0.0350 79,300 +0.00(+0.00%)
Dec 07, 2018 0.0370 0.0440 0.0320 0.0350 323,400 +0.00(+7.69%)
Dec 06, 2018 0.0236 0.0335 0.0236 0.0325 417,500 +0.00(+12.07%)
Dec 04, 2018 0.0251 0.0290 0.0250 0.0290 803,000 +0.00(+1.75%)
Dec 03, 2018 0.0290 0.0290 0.0252 0.0285 45,575 +0.00(+14.00%)
Nov 30, 2018 0.0282 0.0290 0.0246 0.0250 1,168,600 +0.00(+0.00%)
Nov 29, 2018 0.0275 0.0275 0.0250 0.0250 2,117,106 -0.00(-13.79%)
Nov 28, 2018 0.0290 0.0290 0.0290 0.0290 20,000 +0.00(+16.00%)
Nov 27, 2018 0.0251 0.0280 0.0250 0.0250 579,796 +0.00(+0.00%)
Nov 26, 2018 0.0260 0.0280 0.0214 0.0250 190,600 -0.00(-10.71%)
Nov 23, 2018 0.0285 0.0300 0.0280 0.0280 164,000 +0.00(+2.56%)
Nov 21, 2018 0.0273 0.0273 0.0273 0 +0.00(+3.02%)
Nov 20, 2018 0.0290 0.0300 0.0265 0.0265 539,900 -0.00(-8.62%)
Nov 19, 2018 0.0300 0.0350 0.0290 0.0290 401,714 -0.01(-26.02%)
Nov 16, 2018 0.0292 0.0392 0.0279 0.0392 1,726,700 +0.01(+44.65%)
Nov 14, 2018 0.0271 0.0271 0.0271 0 +0.00(+6.27%)
Nov 13, 2018 0.0260 0.0260 0.0255 0.0255 428,866 -0.00(-15.00%)
Nov 12, 2018 0.0255 0.0300 0.0255 0.0300 97,335 +0.00(+17.65%)
Nov 09, 2018 0.0255 0.0300 0.0255 0.0255 43,100 -0.00(-8.93%)
Nov 08, 2018 0.0320 0.0320 0.0280 0.0280 561,000 -0.00(-6.67%)
Nov 07, 2018 0.0300 0.0300 0.0300 0.0300 36,000 -0.00(-4.76%)
Nov 06, 2018 0.0320 0.0320 0.0295 0.0315 517,000 -0.00(-4.55%)
Nov 05, 2018 0.0300 0.0350 0.0300 0.0330 928,945 +0.00(+0.00%)
Nov 02, 2018 0.0280 0.0330 0.0280 0.0330 589,800 +0.01(+26.44%)
Nov 01, 2018 0.0300 0.0300 0.0255 0.0261 192,590 +0.00(+2.76%)
Oct 31, 2018 0.0299 0.0300 0.0254 0.0254 181,650 -0.00(-12.41%)
Oct 30, 2018 0.0300 0.0300 0.0290 0.0290 10,668 +0.00(+8.21%)
Oct 29, 2018 0.0268 0.0300 0.0268 0.0268 31,400 -0.00(-9.15%)
Oct 26, 2018 0.0300 0.0313 0.0295 0.0295 273,400 +0.00(+3.51%)
Oct 25, 2018 0.0325 0.0375 0.0285 0.0285 1,344,206 -0.00(-10.38%)
Oct 24, 2018 0.0300 0.0349 0.0280 0.0318 795,500 -0.00(-9.14%)
Oct 23, 2018 0.0386 0.0403 0.0333 0.0350 1,407,218 -0.01(-12.72%)
Oct 22, 2018 0.0400 0.0405 0.0400 0.0401 220,000 -0.00(-9.48%)
Oct 19, 2018 0.0406 0.0450 0.0385 0.0443 241,700 +0.00(+8.05%)
Oct 18, 2018 0.0440 0.0475 0.0410 0.0410 322,200 -0.01(-14.58%)
Oct 17, 2018 0.0477 0.0500 0.0450 0.0480 639,595 -0.00(-4.00%)
Oct 16, 2018 0.0455 0.0500 0.0455 0.0500 57,150 +0.00(+6.16%)
Oct 15, 2018 0.0500 0.0500 0.0454 0.0471 25,900 -0.00(-5.80%)
Oct 12, 2018 0.0390 0.0551 0.0390 0.0500 500 +0.00(+8.46%)
Oct 11, 2018 0.0445 0.0461 0.0375 0.0461 805,364 +0.01(+21.32%)
Oct 10, 2018 0.0446 0.0448 0.0380 0.0380 813,990 +0.00(+0.00%)
Oct 09, 2018 0.0446 0.0446 0.0380 0.0380 363,210 -0.01(-14.80%)
Oct 08, 2018 0.0447 0.0447 0.0446 0.0446 210,000 -0.00(-0.22%)
Oct 05, 2018 0.0447 0.0447 0.0420 0.0447 89,700 -0.00(-1.32%)
Oct 04, 2018 0.0448 0.0453 0.0448 0.0453 329,111 +0.01(+20.48%)
Oct 03, 2018 0.0376 0.0376 0.0376 0.0376 363 -0.00(-8.74%)
Oct 02, 2018 0.0413 0.0450 0.0412 0.0412 247,400 -0.00(-8.44%)
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.