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

Micromem Technologies Inc (OP: MMTIF )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 6, 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 (%)
Feb 28, 2017 0.2620 0.2900 0.2487 0.2487 7,500 +0.00(+0.97%)
Feb 27, 2017 0.2749 0.2750 0.2463 0.2463 12,500 -0.00(-0.40%)
Feb 24, 2017 0.2473 0.2473 0.2473 0.2473 200 -0.00(-1.83%)
Feb 23, 2017 0.2514 0.2862 0.2452 0.2519 25,543 -0.02(-6.70%)
Feb 22, 2017 0.2500 0.2700 0.2500 0.2700 13,400 +0.01(+1.89%)
Feb 21, 2017 0.2700 0.3001 0.2396 0.2650 129,139 +0.01(+3.56%)
Feb 17, 2017 0.2559 0.2559 0.2559 0 +0.01(+2.36%)
Feb 16, 2017 0.2612 0.2999 0.2500 0.2500 4,520 -0.01(-3.85%)
Feb 15, 2017 0.2600 0.2866 0.2501 0.2600 10,000 -0.02(-5.80%)
Feb 14, 2017 0.2650 0.3126 0.2500 0.2760 13,388 +0.01(+2.22%)
Feb 10, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 09, 2017 0.2800 0.2900 0.2700 0.2700 18,300 +0.00(+0.00%)
Feb 08, 2017 0.3023 0.3100 0.2700 0.2700 29,757 -0.03(-10.36%)
Feb 07, 2017 0.3080 0.3100 0.3000 0.3012 27,300 +0.01(+4.95%)
Feb 06, 2017 0.2550 0.2870 0.2550 0.2870 19,980 -0.00(-0.10%)
Feb 03, 2017 0.2495 0.3000 0.2495 0.2873 43,000 -0.00(-0.93%)
Feb 02, 2017 0.2960 0.2960 0.2900 0.2900 22,390 -0.00(-1.33%)
Feb 01, 2017 0.3100 0.3100 0.2637 0.2939 112,083 -0.02(-5.37%)
Jan 31, 2017 0.3100 0.3106 0.2900 0.3106 31,880 +0.01(+2.74%)
Jan 30, 2017 0.3300 0.3438 0.2891 0.3023 36,838 +0.00(+0.77%)
Jan 27, 2017 0.2850 0.3000 0.2850 0.3000 7,000 +0.02(+9.09%)
Jan 26, 2017 0.2950 0.3000 0.2750 0.2750 25,375 -0.02(-8.33%)
Jan 25, 2017 0.2860 0.3000 0.2860 0.3000 6,500 +0.03(+10.33%)
Jan 24, 2017 0.2650 0.2732 0.2420 0.2719 48,032 +0.02(+7.47%)
Jan 23, 2017 0.2554 0.2900 0.2530 0.2530 63,204 +0.01(+5.42%)
Jan 20, 2017 0.2430 0.2430 0.2400 0.2400 800 +0.00(+0.00%)
Jan 19, 2017 0.2500 0.2500 0.2400 0.2400 27,786 -0.01(-4.76%)
Jan 18, 2017 0.2830 0.2830 0.2507 0.2520 19,158 +0.01(+5.00%)
Jan 17, 2017 0.3260 0.3260 0.2360 0.2400 14,850 -0.01(-4.99%)
Jan 13, 2017 0.2526 0.2526 0.2526 0 -0.00(-1.02%)
Jan 12, 2017 0.2700 0.2700 0.2249 0.2552 33,369 +0.04(+16.00%)
Jan 11, 2017 0.2700 0.2900 0.2200 0.2200 103,427 -0.06(-20.29%)
Jan 10, 2017 0.2710 0.2760 0.2500 0.2760 21,600 +0.05(+20.00%)
Jan 09, 2017 0.2379 0.2379 0.2300 0.2300 1,300 -0.01(-4.17%)
Jan 06, 2017 0.2600 0.2650 0.2400 0.2400 36,955 -0.01(-5.14%)
Jan 05, 2017 0.2550 0.2650 0.2515 0.2530 77,380 +0.01(+5.42%)
Jan 04, 2017 0.2477 0.2500 0.2400 0.2400 25,295 -0.01(-4.00%)
Jan 03, 2017 0.2057 0.2500 0.2057 0.2500 25,013 +0.04(+21.52%)
Dec 30, 2016 0.2057 0.2057 0.2057 0 -0.01(-4.24%)
Dec 29, 2016 0.2100 0.2191 0.1927 0.2148 70,963 +0.00(+2.30%)
Dec 28, 2016 0.2100 0.2250 0.1885 0.2100 80,481 -0.01(-4.55%)
Dec 27, 2016 0.2087 0.2300 0.2087 0.2200 3,060 -0.00(-0.83%)
Dec 23, 2016 0.2218 0.2218 0.2218 0 +0.00(+0.84%)
Dec 22, 2016 0.2200 0.2300 0.2100 0.2200 50,887 -0.03(-12.39%)
Dec 21, 2016 0.2200 0.2511 0.2050 0.2511 58,174 +0.02(+8.23%)
Dec 20, 2016 0.1968 0.2320 0.1968 0.2320 86,895 +0.02(+11.54%)
Dec 19, 2016 0.2090 0.2100 0.2050 0.2080 79,333 -0.00(-0.95%)
Dec 16, 2016 0.1900 0.2100 0.1899 0.2100 86,777 +0.00(+0.72%)
Dec 15, 2016 0.1950 0.2085 0.1950 0.2085 5,100 +0.01(+5.84%)
Dec 14, 2016 0.1970 0.1970 0.1970 0.1970 100 -0.02(-8.37%)
Dec 13, 2016 0.2100 0.2150 0.1900 0.2150 64,805 +0.02(+13.16%)
Dec 12, 2016 0.1940 0.2100 0.1900 0.1900 34,774 -0.01(-5.00%)
Dec 09, 2016 0.1920 0.2100 0.1920 0.2000 133,579 +0.01(+2.56%)
Dec 08, 2016 0.1800 0.1950 0.1800 0.1950 50,052 +0.02(+14.64%)
Dec 07, 2016 0.1850 0.1900 0.1687 0.1701 61,952 -0.02(-10.47%)
Dec 06, 2016 0.2100 0.2100 0.1870 0.1900 33,913 +0.00(+0.00%)
Dec 02, 2016 0.1900 0.1900 0.1900 0 -0.02(-7.86%)
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.