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 31, 2019 0.0331 0.0331 0.0331 0 +0.01(+24.91%)
Dec 30, 2019 0.0319 0.0320 0.0259 0.0265 1,887,823 -0.01(-16.93%)
Dec 27, 2019 0.0283 0.0331 0.0265 0.0319 185,400 +0.00(+10.00%)
Dec 26, 2019 0.0265 0.0310 0.0265 0.0290 114,295 -0.00(-6.45%)
Dec 24, 2019 0.0265 0.0310 0.0265 0.0310 29,300 +0.01(+26.53%)
Dec 23, 2019 0.0340 0.0400 0.0245 0.0245 236,525 +0.00(+0.00%)
Dec 20, 2019 0.0200 0.0400 0.0200 0.0245 2,471,900 +0.01(+32.43%)
Dec 19, 2019 0.0200 0.0200 0.0185 0.0185 477,500 -0.00(-2.63%)
Dec 18, 2019 0.0184 0.0198 0.0184 0.0190 55,034 +0.00(+2.70%)
Dec 17, 2019 0.0176 0.0185 0.0151 0.0185 691,081 -0.00(-2.12%)
Dec 16, 2019 0.0200 0.0200 0.0152 0.0189 172,295 -0.00(-3.57%)
Dec 13, 2019 0.0131 0.0206 0.0131 0.0196 622,400 +0.00(+15.29%)
Dec 12, 2019 0.0150 0.0189 0.0150 0.0170 1,677,426 +0.00(+6.25%)
Dec 11, 2019 0.0144 0.0175 0.0142 0.0160 1,190,582 -0.00(-13.04%)
Dec 10, 2019 0.0182 0.0190 0.0182 0.0184 821,127 -0.00(-1.08%)
Dec 09, 2019 0.0190 0.0191 0.0179 0.0186 824,249 +0.00(+2.20%)
Dec 06, 2019 0.0181 0.0200 0.0180 0.0182 1,126,700 +0.00(+1.11%)
Dec 05, 2019 0.0180 0.0194 0.0178 0.0180 108,192 -0.00(-7.69%)
Dec 04, 2019 0.0200 0.0200 0.0180 0.0195 919,868 -0.00(-0.51%)
Dec 03, 2019 0.0196 0.0200 0.0196 0.0196 65,065 -0.00(-2.00%)
Dec 02, 2019 0.0201 0.0201 0.0192 0.0200 586,386 -0.00(-9.09%)
Nov 29, 2019 0.0200 0.0220 0.0195 0.0220 1,029,800 +0.00(+7.32%)
Nov 27, 2019 0.0210 0.0219 0.0195 0.0205 896,600 -0.00(-2.38%)
Nov 26, 2019 0.0200 0.0225 0.0200 0.0210 631,603 -0.01(-20.45%)
Nov 25, 2019 0.0159 0.0278 0.0157 0.0264 3,241,990 +0.01(+76.00%)
Nov 22, 2019 0.0150 0.0160 0.0140 0.0150 818,500 +0.00(+4.90%)
Nov 21, 2019 0.0150 0.0170 0.0140 0.0143 2,020,169 -0.00(-1.38%)
Nov 20, 2019 0.0150 0.0160 0.0143 0.0145 955,917 -0.00(-9.37%)
Nov 19, 2019 0.0150 0.0160 0.0136 0.0160 821,960 -0.00(-5.33%)
Nov 18, 2019 0.0160 0.0169 0.0146 0.0169 253,745 +0.00(+11.92%)
Nov 15, 2019 0.0160 0.0169 0.0150 0.0151 187,200 -0.00(-10.65%)
Nov 14, 2019 0.0175 0.0180 0.0120 0.0169 394,939 -0.00(-3.43%)
Nov 13, 2019 0.0146 0.0190 0.0146 0.0175 279,084 +0.00(+4.17%)
Nov 12, 2019 0.0188 0.0189 0.0159 0.0168 529,587 -0.00(-11.11%)
Nov 11, 2019 0.0189 0.0189 0.0189 0.0189 9,997 +0.00(+18.12%)
Nov 08, 2019 0.0160 0.0180 0.0144 0.0160 647,200 -0.00(-11.11%)
Nov 07, 2019 0.0172 0.0190 0.0150 0.0180 741,100 -0.00(-1.64%)
Nov 06, 2019 0.0242 0.0242 0.0144 0.0183 947,034 -0.00(-7.58%)
Nov 05, 2019 0.0150 0.0248 0.0150 0.0198 470,757 -0.00(-20.16%)
Nov 04, 2019 0.0288 0.0288 0.0248 0.0248 6,000 +0.00(+25.25%)
Nov 01, 2019 0.0197 0.0198 0.0169 0.0198 386,000 +0.00(+20.00%)
Oct 31, 2019 0.0189 0.0189 0.0160 0.0165 477,388 +0.00(+0.00%)
Oct 30, 2019 0.0155 0.0170 0.0155 0.0165 208,482 +0.00(+1.23%)
Oct 29, 2019 0.0175 0.0175 0.0163 0.0163 220,994 +0.00(+0.00%)
Oct 28, 2019 0.0150 0.0189 0.0150 0.0163 49,560 +0.00(+3.16%)
Oct 25, 2019 0.0150 0.0158 0.0150 0.0158 241,900 +0.00(+1.94%)
Oct 24, 2019 0.0140 0.0158 0.0140 0.0155 254,709 +0.00(+10.71%)
Oct 23, 2019 0.0140 0.0140 0.0133 0.0140 25,690 +0.00(+0.00%)
Oct 22, 2019 0.0155 0.0155 0.0120 0.0140 868,408 -0.00(-17.16%)
Oct 21, 2019 0.0154 0.0170 0.0130 0.0169 123,537 -0.00(-0.59%)
Oct 18, 2019 0.0166 0.0190 0.0149 0.0170 240,200 -0.00(-5.03%)
Oct 17, 2019 0.0129 0.0198 0.0129 0.0179 1,396,138 +0.00(+7.19%)
Oct 16, 2019 0.0150 0.0230 0.0140 0.0167 842,930 -0.00(-20.85%)
Oct 15, 2019 0.0199 0.0211 0.0160 0.0211 225,670 -0.00(-10.21%)
Oct 14, 2019 0.0239 0.0239 0.0160 0.0235 971,443 +0.01(+47.80%)
Oct 11, 2019 0.0193 0.0193 0.0127 0.0159 3,151,600 -0.00(-5.92%)
Oct 10, 2019 0.0207 0.0207 0.0141 0.0169 460,968 -0.00(-1.17%)
Oct 09, 2019 0.0239 0.0239 0.0150 0.0171 351,990 +0.00(+17.93%)
Oct 08, 2019 0.0200 0.0200 0.0145 0.0145 1,115,346 -0.00(-16.67%)
Oct 07, 2019 0.0200 0.0200 0.0149 0.0174 563,394 -0.00(-12.56%)
Oct 04, 2019 0.0294 0.0294 0.0142 0.0199 1,256,900 -0.01(-20.40%)
Oct 03, 2019 0.0400 0.0400 0.0230 0.0250 2,057,691 -0.01(-23.08%)
Oct 02, 2019 0.0180 0.0360 0.0140 0.0325 5,318,995 +0.02(+91.18%)
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.