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, 2023 0.0647 0.0740 0.0647 0.0740 146,198 +0.00(+6.17%)
Dec 28, 2023 0.0652 0.0697 0.0647 0.0697 12,450 +0.00(+6.57%)
Dec 27, 2023 0.0700 0.0716 0.0595 0.0654 170,650 -0.01(-10.78%)
Dec 26, 2023 0.0696 0.0733 0.0696 0.0733 143,527 +0.00(+0.00%)
Dec 22, 2023 0.0712 0.0733 0.0709 0.0733 96,520 +0.00(+0.00%)
Dec 21, 2023 0.0693 0.0733 0.0663 0.0733 114,174 +0.00(+1.95%)
Dec 20, 2023 0.0690 0.0719 0.0618 0.0719 258,827 +0.00(+1.55%)
Dec 19, 2023 0.0777 0.0780 0.0650 0.0708 427,211 -0.01(-10.49%)
Dec 18, 2023 0.0732 0.0791 0.0691 0.0791 55,506 +0.01(+8.50%)
Dec 15, 2023 0.0726 0.0729 0.0677 0.0729 68,000 +0.01(+7.68%)
Dec 14, 2023 0.0786 0.0786 0.0632 0.0677 645,414 -0.01(-12.53%)
Dec 13, 2023 0.0822 0.0822 0.0724 0.0774 240,824 -0.00(-0.39%)
Dec 12, 2023 0.0826 0.0850 0.0667 0.0777 455,924 -0.00(-4.66%)
Dec 11, 2023 0.0617 0.0828 0.0601 0.0815 783,508 +0.01(+22.37%)
Dec 08, 2023 0.0639 0.0666 0.0540 0.0666 533,202 +0.01(+12.88%)
Dec 07, 2023 0.0491 0.0590 0.0450 0.0590 151,924 +0.01(+13.68%)
Dec 06, 2023 0.0503 0.0519 0.0503 0.0519 17,800 +0.00(+6.35%)
Dec 05, 2023 0.0444 0.0556 0.0444 0.0488 167,995 -0.00(-4.31%)
Dec 04, 2023 0.0560 0.0620 0.0491 0.0510 449,725 -0.01(-8.93%)
Dec 01, 2023 0.0460 0.0565 0.0460 0.0560 175,913 +0.01(+24.44%)
Nov 30, 2023 0.0427 0.0523 0.0427 0.0450 385,496 -0.00(-6.05%)
Nov 29, 2023 0.0410 0.0512 0.0410 0.0479 826,146 +0.01(+19.45%)
Nov 28, 2023 0.0425 0.0455 0.0400 0.0401 2,164,969 -0.00(-6.09%)
Nov 27, 2023 0.0424 0.0435 0.0416 0.0427 880,603 +0.00(+7.29%)
Nov 24, 2023 0.0408 0.0418 0.0398 0.0398 150,707 -0.00(-7.01%)
Nov 22, 2023 0.0435 0.0444 0.0405 0.0428 151,155 -0.00(-2.73%)
Nov 21, 2023 0.0440 0.0468 0.0400 0.0440 1,022,885 -0.00(-9.28%)
Nov 20, 2023 0.0445 0.0485 0.0408 0.0485 893,734 +0.00(+6.13%)
Nov 17, 2023 0.0521 0.0521 0.0408 0.0457 527,396 -0.01(-10.39%)
Nov 16, 2023 0.0515 0.0520 0.0510 0.0510 138,700 -0.00(-1.16%)
Nov 15, 2023 0.0522 0.0522 0.0511 0.0516 69,800 -0.00(-2.27%)
Nov 14, 2023 0.0530 0.0532 0.0517 0.0528 62,400 -0.00(-2.22%)
Nov 13, 2023 0.0468 0.0540 0.0468 0.0540 84,000 +0.00(+7.78%)
Nov 10, 2023 0.0521 0.0540 0.0497 0.0501 160,900 -0.00(-2.53%)
Nov 09, 2023 0.0545 0.0550 0.0513 0.0514 26,250 -0.00(-4.64%)
Nov 08, 2023 0.0510 0.0539 0.0510 0.0539 20,000 -0.00(-3.92%)
Nov 07, 2023 0.0561 0.0561 0.0561 0.0561 85,876 -0.00(-2.43%)
Nov 06, 2023 0.0524 0.0591 0.0485 0.0575 63,010 +0.00(+6.68%)
Nov 03, 2023 0.0550 0.0550 0.0539 0.0539 45,910 +0.00(+0.00%)
Nov 02, 2023 0.0520 0.0539 0.0504 0.0539 2,784 -0.00(-2.00%)
Nov 01, 2023 0.0550 0.0550 0.0503 0.0550 45,955 +0.00(+0.00%)
Oct 31, 2023 0.0552 0.0585 0.0500 0.0550 655,865 +0.00(+10.00%)
Oct 30, 2023 0.0564 0.0578 0.0479 0.0500 261,489 -0.00(-5.66%)
Oct 27, 2023 0.0591 0.0600 0.0510 0.0530 379,176 -0.01(-10.17%)
Oct 26, 2023 0.0720 0.0720 0.0583 0.0590 26,586 -0.01(-9.92%)
Oct 25, 2023 0.0600 0.0655 0.0559 0.0655 109,306 +0.00(+5.65%)
Oct 24, 2023 0.0659 0.0678 0.0510 0.0620 58,620 +0.00(+1.64%)
Oct 23, 2023 0.0545 0.0629 0.0545 0.0610 82,181 -0.01(-7.85%)
Oct 19, 2023 0.0662 1,000 -0.00(-2.79%)
Oct 18, 2023 0.0810 0.0810 0.0582 0.0681 27,986 +0.01(+15.42%)
Oct 17, 2023 0.0678 0.0678 0.0590 0.0590 252,008 -0.02(-22.37%)
Oct 16, 2023 0.0677 0.0816 0.0600 0.0760 374,127 +0.01(+13.43%)
Oct 13, 2023 0.0664 0.0670 0.0644 0.0670 125,000 +0.00(+0.90%)
Oct 12, 2023 0.0618 0.0665 0.0614 0.0664 97,216 -0.01(-10.99%)
Oct 11, 2023 0.0746 0.0746 0.0746 0.0746 15,039 +0.01(+8.91%)
Oct 10, 2023 0.0778 0.0778 0.0650 0.0685 32,300 -0.00(-2.14%)
Oct 09, 2023 0.0660 0.0770 0.0660 0.0700 89,300 +0.00(+1.60%)
Oct 06, 2023 0.0667 0.0700 0.0617 0.0689 142,450 -0.00(-1.57%)
Oct 05, 2023 0.0715 0.0718 0.0548 0.0700 327,592 +0.01(+16.67%)
Oct 04, 2023 0.0618 0.0750 0.0565 0.0600 215,651 -0.01(-19.79%)
Oct 03, 2023 0.0729 0.0748 0.0729 0.0748 56,450 +0.00(+2.47%)
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.