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

Micromem Technologies Inc (CSE: MRM )

0.0300 +0.0050 (+20.00%)
Official Closing Price Updated: 12:55 PM EDT, May 31, 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, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Feb 27, 2020 0.1000 0.1200 0.0900 0.0900 75,520 -0.01(-10.00%)
Feb 26, 2020 0.1200 0.1200 0.1000 0.1000 168,925 -0.01(-13.04%)
Feb 25, 2020 0.1200 0.1200 0.0800 0.1150 277,680 -0.00(-4.17%)
Feb 24, 2020 0.1350 0.1350 0.1200 0.1200 246,482 -0.02(-17.24%)
Feb 21, 2020 0.1400 0.1450 0.1250 0.1450 68,000 +0.00(+3.57%)
Feb 20, 2020 0.1550 0.1550 0.1400 0.1400 22,500 -0.00(-3.45%)
Feb 19, 2020 0.1600 0.1600 0.1400 0.1450 72,871 +0.01(+11.54%)
Feb 18, 2020 0.1450 0.1650 0.1300 0.1300 352,671 -0.01(-10.34%)
Feb 14, 2020 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Feb 13, 2020 0.1250 0.1350 0.1250 0.1250 75,350 +0.00(+0.00%)
Feb 12, 2020 0.1200 0.1250 0.1200 0.1250 72,378 +0.01(+13.64%)
Feb 11, 2020 0.1000 0.1400 0.1000 0.1100 423,144 +0.01(+10.00%)
Feb 10, 2020 0.0900 0.1000 0.0900 0.1000 252,750 +0.02(+25.00%)
Feb 07, 2020 0.0800 0.0800 0.0750 0.0800 28,300 +0.00(+0.00%)
Feb 06, 2020 0.0800 0.0800 0.0750 0.0800 84,681 +0.00(+0.00%)
Feb 05, 2020 0.0900 0.0900 0.0800 0.0800 52,900 -0.01(-11.11%)
Feb 04, 2020 0.0900 0.0900 0.0800 0.0900 31,000 +0.00(+0.00%)
Feb 03, 2020 0.0800 0.0900 0.0800 0.0900 118,543 +0.00(+0.00%)
Jan 31, 2020 0.0800 0.0900 0.0800 0.0900 112,000 +0.01(+12.50%)
Jan 30, 2020 0.0750 0.0800 0.0750 0.0800 82,900 -0.01(-15.79%)
Jan 29, 2020 0.1000 0.1000 0.0850 0.0950 61,500 +0.01(+5.56%)
Jan 28, 2020 0.1000 0.1000 0.0850 0.0900 97,365 -0.01(-10.00%)
Jan 27, 2020 0.1000 0.1000 0.1000 0.1000 43,956 +0.00(+0.00%)
Jan 24, 2020 0.1000 0.1000 0.1000 0.1000 40,000 +0.01(+17.65%)
Jan 23, 2020 0.0900 0.0950 0.0850 0.0850 130,500 -0.01(-15.00%)
Jan 22, 2020 0.0950 0.1000 0.0950 0.1000 52,000 +0.00(+0.00%)
Jan 21, 2020 0.1000 0.1000 0.0950 0.1000 54,002 -0.00(-4.76%)
Jan 20, 2020 0.0950 0.1050 0.0950 0.1050 195,622 +0.02(+23.53%)
Jan 17, 2020 0.0950 0.0950 0.0850 0.0850 187,998 -0.00(-5.56%)
Jan 16, 2020 0.0950 0.1000 0.0900 0.0900 117,500 +0.01(+12.50%)
Jan 15, 2020 0.0800 0.1000 0.0650 0.0800 547,100 +0.01(+14.29%)
Jan 14, 2020 0.0800 0.0800 0.0600 0.0700 552,687 +0.01(+16.67%)
Jan 13, 2020 0.0500 0.0600 0.0500 0.0600 172,500 +0.02(+50.00%)
Jan 10, 2020 0.0450 0.0500 0.0400 0.0400 588,464 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0450 0.0400 0.0400 144,998 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0400 0.0400 0.0400 38,976 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 133,299 +0.00(+0.00%)
Jan 03, 2020 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+14.29%)
Jan 02, 2020 0.0350 0.0400 0.0350 0.0350 84,000 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2019 0.0400 0.0450 0.0350 0.0350 282,000 -0.00(-12.50%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 210,793 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 23, 2019 0.0550 0.0550 0.0300 0.0350 140,600 -0.00(-12.50%)
Dec 20, 2019 0.0300 0.0500 0.0300 0.0400 1,048,425 +0.01(+60.00%)
Dec 19, 2019 0.0250 0.0250 0.0250 0.0250 96,000 +0.00(+0.00%)
Dec 18, 2019 0.0250 0.0250 0.0250 0.0250 27,000 +0.00(+0.00%)
Dec 17, 2019 0.0250 0.0250 0.0200 0.0250 83,875 +0.00(+0.00%)
Dec 16, 2019 0.0250 0.0250 0.0200 0.0250 142,895 +0.00(+0.00%)
Dec 13, 2019 0.0250 0.0250 0.0250 0.0250 175,000 +0.00(+0.00%)
Dec 12, 2019 0.0250 0.0250 0.0250 0.0250 219,446 +0.01(+25.00%)
Dec 11, 2019 0.0200 0.0200 0.0200 0.0200 377,850 -0.01(-20.00%)
Dec 10, 2019 0.0250 0.0250 0.0250 0.0250 185,000 +0.00(+0.00%)
Dec 09, 2019 0.0350 0.0350 0.0250 0.0250 314,000 +0.00(+0.00%)
Dec 06, 2019 0.0250 0.0300 0.0250 0.0250 511,000 +0.00(+0.00%)
Dec 05, 2019 0.0250 0.0250 0.0250 0.0250 136,000 +0.00(+0.00%)
Dec 04, 2019 0.0250 0.0300 0.0200 0.0250 541,950 +0.00(+0.00%)
Dec 03, 2019 0.0300 0.0300 0.0250 0.0250 129,550 -0.00(-16.67%)
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.