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, 2021 0.0515 0.0550 0.0473 0.0526 265,595 -0.00(-0.94%)
Dec 30, 2021 0.0560 0.0560 0.0531 0.0531 27,027 -0.00(-1.67%)
Dec 29, 2021 0.0566 0.0700 0.0505 0.0540 62,075 +0.00(+4.85%)
Dec 28, 2021 0.0613 0.0637 0.0480 0.0515 59,246 +0.00(+0.98%)
Dec 27, 2021 0.0632 0.0632 0.0468 0.0510 59,961 +0.00(+0.00%)
Dec 23, 2021 0.0373 0.0510 0.0373 0.0510 390,922 +0.01(+13.33%)
Dec 22, 2021 0.0475 0.0475 0.0450 0.0450 90,300 -0.01(-14.29%)
Dec 21, 2021 0.0525 0.0525 0.0425 0.0525 111,350 +0.00(+2.94%)
Dec 20, 2021 0.0505 0.0510 0.0415 0.0510 83,500 -0.00(-0.78%)
Dec 17, 2021 0.0470 0.0514 0.0470 0.0514 21,050 +0.00(+1.18%)
Dec 16, 2021 0.0619 0.0625 0.0473 0.0508 227,490 -0.00(-3.79%)
Dec 15, 2021 0.0539 0.0606 0.0516 0.0528 66,250 +0.00(+3.73%)
Dec 14, 2021 0.0548 0.0609 0.0500 0.0509 1,131,890 +0.00(+1.80%)
Dec 13, 2021 0.0561 0.0561 0.0500 0.0500 352,701 +0.00(+5.93%)
Dec 10, 2021 0.0422 0.0510 0.0422 0.0472 59,490 +0.00(+0.85%)
Dec 09, 2021 0.0500 0.0519 0.0453 0.0468 100,900 -0.00(-0.43%)
Dec 08, 2021 0.0433 0.0554 0.0433 0.0470 855,433 +0.00(+4.44%)
Dec 07, 2021 0.0548 0.0550 0.0450 0.0450 345,234 -0.01(-25.00%)
Dec 06, 2021 0.0625 0.0625 0.0586 0.0600 22,248 +0.00(+2.21%)
Dec 03, 2021 0.0629 0.0629 0.0579 0.0587 576,300 +0.01(+10.13%)
Dec 02, 2021 0.0717 0.0717 0.0533 0.0533 475,150 -0.01(-20.45%)
Dec 01, 2021 0.0750 0.0800 0.0595 0.0670 280,950 -0.01(-9.95%)
Nov 30, 2021 0.0765 0.0765 0.0744 0.0744 1,420 +0.01(+15.71%)
Nov 29, 2021 0.0650 0.0797 0.0643 0.0643 475,126 -0.01(-12.52%)
Nov 26, 2021 0.0753 0.0753 0.0695 0.0735 65,190 -0.01(-8.35%)
Nov 24, 2021 0.0820 0.0933 0.0700 0.0802 61,193 -0.00(-4.52%)
Nov 23, 2021 0.0980 0.0980 0.0840 0.0840 237,775 -0.00(-1.52%)
Nov 22, 2021 0.0940 0.0940 0.0853 0.0853 637,552 -0.00(-4.16%)
Nov 19, 2021 0.0935 0.0963 0.0875 0.0890 467,446 +0.00(+0.91%)
Nov 18, 2021 0.0990 0.0929 0.0882 0.0882 576,014 -0.01(-11.36%)
Nov 17, 2021 0.1039 0.1039 0.0923 0.0995 90,751 -0.00(-0.10%)
Nov 16, 2021 0.0999 0.1150 0.0910 0.0996 264,155 +0.00(+0.61%)
Nov 15, 2021 0.0770 0.0999 0.0770 0.0990 572,987 +0.01(+10.00%)
Nov 12, 2021 0.0832 0.0900 0.0800 0.0900 90,800 +0.01(+12.50%)
Nov 11, 2021 0.0775 0.0800 0.0685 0.0800 173,540 +0.02(+31.58%)
Nov 10, 2021 0.0553 0.0608 81,525 +0.00(+0.00%)
Nov 09, 2021 0.0525 0.0608 0.0510 0.0608 545,863 +0.00(+7.99%)
Nov 08, 2021 0.0600 0.0608 0.0515 0.0563 139,071 +0.00(+7.24%)
Nov 05, 2021 0.0602 0.0605 0.0525 0.0525 27,321 -0.00(-7.57%)
Nov 04, 2021 0.0556 0.0585 0.0531 0.0568 1,274,862 -0.00(-5.33%)
Nov 03, 2021 0.0605 0.0608 0.0520 0.0600 2,342,364 +0.00(+6.38%)
Nov 02, 2021 0.0510 0.0608 0.0486 0.0564 2,406,052 +0.01(+10.59%)
Nov 01, 2021 0.0515 0.0500 0.0503 0.0510 721,754 +0.00(+2.00%)
Oct 29, 2021 0.0500 0.0520 0.0484 0.0500 991,590 -0.00(-1.96%)
Oct 28, 2021 0.0525 0.0525 0.0510 0.0510 190,000 +0.00(+0.99%)
Oct 27, 2021 0.0522 0.0525 0.0505 0.0505 272,274 -0.00(-1.94%)
Oct 26, 2021 0.0518 0.0518 0.0500 0.0515 87,152 +0.00(+3.00%)
Oct 25, 2021 0.0528 0.0528 0.0495 0.0500 621,780 -0.00(-5.48%)
Oct 22, 2021 0.0514 0.0529 0.0514 0.0529 3,173 +0.00(+0.38%)
Oct 21, 2021 0.0550 0.0555 0.0511 0.0527 340,910 +0.00(+5.40%)
Oct 20, 2021 0.0510 0.0530 0.0500 0.0500 76,305 -0.00(-5.66%)
Oct 19, 2021 0.0521 0.0521 0.0521 0.0530 143,721 -0.00(-1.30%)
Oct 18, 2021 0.0527 0.0560 0.0500 0.0537 258,143 +0.00(+1.90%)
Oct 15, 2021 0.0511 0.0530 0.0500 0.0527 47,386 +0.00(+0.19%)
Oct 14, 2021 0.0561 0.0600 0.0500 0.0526 149,553 -0.00(-7.23%)
Oct 13, 2021 0.0600 0.0600 0.0567 0.0567 44,670 +0.00(+0.71%)
Oct 12, 2021 0.0550 0.0608 0.0542 0.0563 346,090 +0.00(+5.63%)
Oct 11, 2021 0.0540 0.0540 0.0500 0.0533 97,263 +0.00(+2.50%)
Oct 08, 2021 0.0540 0.0540 0.0520 0.0520 604,141 -0.00(-3.70%)
Oct 07, 2021 0.0575 0.0597 0.0520 0.0540 622,214 -0.01(-9.85%)
Oct 06, 2021 0.0605 0.0605 0.0562 0.0599 229,226 -0.00(-0.17%)
Oct 05, 2021 0.0624 0.0645 0.0596 0.0600 671,990 -0.01(-10.18%)
Oct 04, 2021 0.0700 0.0700 0.0650 0.0668 54,270 -0.00(-0.30%)
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.