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

Micromem Technologies Inc (OP: MMTIF )

0.0184 -0.0016 (-8.00%)
Streaming Delayed Price Updated: 1:46 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 30, 2022 0.0330 0.0395 0.0330 0.0395 103,000 +0.00(+9.42%)
Dec 29, 2022 0.0400 0.0400 0.0361 0.0361 26,850 -0.00(-9.75%)
Dec 28, 2022 0.0381 0.0400 0.0340 0.0400 137,680 +0.00(+0.00%)
Dec 27, 2022 0.0384 0.0400 0.0382 0.0400 175,483 +0.01(+21.21%)
Dec 23, 2022 0.0350 0.0393 0.0330 0.0330 173,958 -0.00(-12.70%)
Dec 22, 2022 0.0350 0.0381 0.0350 0.0378 63,800 -0.00(-1.56%)
Dec 21, 2022 0.0379 0.0384 0.0350 0.0384 25,550 +0.00(+9.71%)
Dec 20, 2022 0.0357 0.0357 0.0350 0.0350 370,000 +0.00(+0.00%)
Dec 19, 2022 0.0350 0.0400 0.0350 0.0350 103,000 -0.00(-7.89%)
Dec 16, 2022 0.0369 0.0429 0.0369 0.0380 146,713 -0.00(-1.81%)
Dec 15, 2022 0.0387 0.0387 0.0350 0.0387 190,020 +0.00(+10.57%)
Dec 14, 2022 0.0370 0.0390 0.0350 0.0350 209,000 +0.00(+6.06%)
Dec 13, 2022 0.0420 0.0420 0.0330 0.0330 178,357 -0.00(-8.33%)
Dec 12, 2022 0.0365 0.0420 0.0360 0.0360 365,050 +0.00(+2.86%)
Dec 09, 2022 0.0350 0.0350 0.0350 0.0350 11,072 -0.00(-5.41%)
Dec 08, 2022 0.0330 0.0370 0.0330 0.0370 56,067 +0.00(+12.12%)
Dec 07, 2022 0.0351 0.0395 0.0300 0.0330 145,200 +0.00(+2.17%)
Dec 06, 2022 0.0250 0.0400 0.0250 0.0323 93,150 -0.00(-12.47%)
Dec 05, 2022 0.0464 0.0464 0.0332 0.0369 95,200 -0.00(-3.15%)
Dec 02, 2022 0.0330 0.0381 0.0323 0.0381 205,000 +0.00(+5.54%)
Dec 01, 2022 0.0361 0.0361 0.0361 0.0361 250,000 -0.00(-8.38%)
Nov 30, 2022 0.0338 0.0394 0.0321 0.0394 115,313 +0.01(+15.88%)
Nov 29, 2022 0.0348 0.0372 0.0300 0.0340 354,761 -0.01(-13.92%)
Nov 25, 2022 0.0395 0 +0.01(+14.83%)
Nov 23, 2022 0.0400 0.0400 0.0293 0.0344 521,626 -0.01(-16.91%)
Nov 22, 2022 0.0329 0.0414 0.0298 0.0414 510,250 +0.01(+33.55%)
Nov 21, 2022 0.0408 0.0409 0.0310 0.0310 32,700 -0.01(-24.39%)
Nov 18, 2022 0.0391 0.0410 0.0391 0.0410 40,118 +0.00(+2.50%)
Nov 17, 2022 0.0450 0.0480 0.0366 0.0400 334,900 -0.00(-4.76%)
Nov 16, 2022 0.0462 0.0494 0.0399 0.0420 143,061 +0.00(+3.19%)
Nov 15, 2022 0.0438 0.0438 0.0407 0.0407 3,903 -0.00(-7.29%)
Nov 14, 2022 0.0463 0.0480 0.0439 0.0439 246,840 -0.00(-9.48%)
Nov 11, 2022 0.0500 0.0500 0.0399 0.0485 195,825 +0.01(+18.29%)
Nov 10, 2022 0.0458 0.0498 0.0399 0.0410 135,694 +0.00(+0.00%)
Nov 09, 2022 0.0500 0.0525 0.0374 0.0410 1,020,211 +0.00(+4.86%)
Nov 08, 2022 0.0400 0.0420 0.0380 0.0391 225,348 +0.00(+8.31%)
Nov 07, 2022 0.0380 0.0380 0.0361 0.0361 30,361 -0.00(-5.00%)
Nov 04, 2022 0.0347 0.0380 0.0347 0.0380 145,302 +0.01(+16.92%)
Nov 03, 2022 0.0311 0.0325 0.0311 0.0325 72,100 +0.00(+2.52%)
Nov 02, 2022 0.0365 0.0365 0.0286 0.0317 220,200 +0.01(+26.29%)
Nov 01, 2022 0.0333 0.0374 0.0251 0.0251 123,048 -0.01(-25.52%)
Oct 31, 2022 0.0280 0.0337 0.0280 0.0337 51,250 +0.00(+11.59%)
Oct 28, 2022 0.0307 0.0307 0.0292 0.0302 66,266 +0.00(+2.37%)
Oct 27, 2022 0.0296 0.0365 0.0295 0.0295 18,250 -0.00(-7.52%)
Oct 26, 2022 0.0319 0.0319 0.0319 0.0319 500 +0.00(+8.14%)
Oct 25, 2022 0.0291 0.0376 0.0288 0.0295 300,149 -0.01(-18.28%)
Oct 24, 2022 0.0290 0.0361 0.0282 0.0361 113,597 -0.00(-5.00%)
Oct 21, 2022 0.0316 0.0380 0.0293 0.0380 167,710 +0.00(+12.43%)
Oct 20, 2022 0.0338 0.0338 0.0300 0.0338 15,102 -0.01(-13.11%)
Oct 19, 2022 0.0320 0.0389 0.0300 0.0389 549,112 +0.01(+21.56%)
Oct 18, 2022 0.0355 0.0355 0.0300 0.0320 851,000 +0.00(+0.00%)
Oct 17, 2022 0.0371 0.0371 0.0320 0.0320 469,115 +0.00(+6.67%)
Oct 14, 2022 0.0316 0.0328 0.0275 0.0300 1,222,723 +0.00(+0.00%)
Oct 13, 2022 0.0310 0.0330 0.0300 0.0300 663,000 -0.00(-7.69%)
Oct 12, 2022 0.0290 0.0325 0.0273 0.0325 643,890 +0.00(+0.00%)
Oct 11, 2022 0.0380 0.0380 0.0300 0.0325 476,638 -0.00(-4.41%)
Oct 10, 2022 0.0365 0.0365 0.0340 0.0340 204,000 -0.00(-10.53%)
Oct 07, 2022 0.0400 0.0400 0.0310 0.0380 803,386 +0.00(+2.70%)
Oct 06, 2022 0.0374 0.0375 0.0360 0.0370 107,745 -0.01(-11.90%)
Oct 05, 2022 0.0493 0.0493 0.0400 0.0420 297,104 -0.00(-5.83%)
Oct 04, 2022 0.0500 0.0500 0.0441 0.0446 48,037 -0.00(-5.11%)
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.