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 (%)
Feb 28, 2022 0.0540 0.0540 0.0464 0.0519 124,118 -0.00(-0.57%)
Feb 25, 2022 0.0500 0.0522 0.0488 0.0522 152,500 -0.00(-4.22%)
Feb 24, 2022 0.0510 0.0545 0.0505 0.0545 411,240 +0.00(+4.61%)
Feb 23, 2022 0.0563 0.0595 0.0505 0.0521 669,902 +0.00(+2.36%)
Feb 22, 2022 0.0567 0.0570 0.0504 0.0509 973,706 -0.00(-4.32%)
Feb 17, 2022 0.0532 0 -0.00(-3.27%)
Feb 15, 2022 0.0550 0 -0.01(-11.29%)
Feb 11, 2022 0.0620 0 +0.01(+14.81%)
Feb 10, 2022 0.0560 0.0597 0.0540 0.0540 188,500 -0.00(-6.57%)
Feb 09, 2022 0.0560 0.0682 0.0560 0.0578 3,283 -0.00(-7.96%)
Feb 08, 2022 0.0626 0.0628 0.0562 0.0628 850 -0.00(-3.38%)
Feb 07, 2022 0.0630 0.0699 0.0539 0.0650 44,959 +0.00(+3.83%)
Feb 04, 2022 0.0636 0.0636 0.0587 0.0626 12,750 -0.00(-0.95%)
Feb 03, 2022 0.0611 0.0632 0.0611 0.0632 1,055 -0.00(-1.25%)
Feb 02, 2022 0.0682 0.0682 0.0606 0.0640 14,838 -0.00(-4.48%)
Feb 01, 2022 0.0603 0.0680 0.0561 0.0670 290,980 +0.01(+11.30%)
Jan 31, 2022 0.0628 0.0602 152,475 +0.00(+0.84%)
Jan 28, 2022 0.0560 0.0599 0.0560 0.0597 33,500 -0.00(-1.00%)
Jan 27, 2022 0.0603 0.0603 0.0603 0.0603 1,000 +0.00(+3.97%)
Jan 26, 2022 0.0641 0.0642 0.0560 0.0580 5,600 -0.00(-6.45%)
Jan 25, 2022 0.0600 0.0644 0.0620 0.0620 30,250 -0.00(-2.36%)
Jan 24, 2022 0.0629 0.0700 0.0584 0.0635 189,640 +0.00(+6.72%)
Jan 21, 2022 0.0563 0.0610 0.0561 0.0595 82,020 +0.00(+7.99%)
Jan 20, 2022 0.0572 0.0666 0.0551 0.0551 161,140 +0.00(+1.29%)
Jan 19, 2022 0.0615 0.0615 0.0516 0.0544 26,016 -0.01(-8.42%)
Jan 18, 2022 0.0638 0.0638 0.0515 0.0594 50,183 -0.00(-2.30%)
Jan 14, 2022 0.0608 0 +0.01(+10.55%)
Jan 13, 2022 0.0558 0.0559 0.0550 0.0550 40,000 -0.00(-1.79%)
Jan 12, 2022 0.0611 0.0611 0.0560 0.0560 2,200 -0.00(-6.67%)
Jan 11, 2022 0.0600 0.0627 0.0593 0.0600 62,250 -0.01(-13.04%)
Jan 10, 2022 0.0551 0.0690 0.0511 0.0690 46,700 +0.01(+26.14%)
Jan 07, 2022 0.0554 0.0606 0.0547 0.0547 147,750 +0.00(+9.62%)
Jan 06, 2022 0.0520 0.0540 0.0499 0.0499 80,000 -0.00(-5.31%)
Jan 05, 2022 0.0493 0.0580 0.0493 0.0527 76,740 -0.01(-10.68%)
Jan 04, 2022 0.0470 0.0602 0.0470 0.0590 254,169 +0.00(+3.51%)
Jan 03, 2022 0.0564 0.0666 0.0530 0.0570 38,900 +0.00(+8.37%)
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%)
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.