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

Micromem Technologies Inc (OP: MMTIF )

0.0183 -0.0017 (-8.50%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Mar 31, 2016 0.3372 0.3372 0.3320 0.3320 4,500 +0.01(+3.75%)
Mar 30, 2016 0.3200 0.3300 0.2900 0.3200 90,036 -0.03(-9.60%)
Mar 29, 2016 0.2800 0.3570 0.2800 0.3540 60,889 +0.05(+18.12%)
Mar 28, 2016 0.2988 0.2997 0.2900 0.2997 8,050 -0.00(-0.10%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Mar 23, 2016 0.3150 0.3180 0.3150 0.3150 27,560 +0.01(+1.61%)
Mar 22, 2016 0.2900 0.3100 0.2900 0.3100 19,900 +0.03(+10.71%)
Mar 21, 2016 0.3300 0.3300 0.2800 0.2800 56,801 -0.06(-18.79%)
Mar 18, 2016 0.3300 0.3448 0.2880 0.3448 204,009 -0.01(-1.49%)
Mar 17, 2016 0.3805 0.3805 0.3500 0.3500 32,550 -0.04(-9.19%)
Mar 16, 2016 0.3100 0.3854 0.3100 0.3854 10,500 +0.04(+10.11%)
Mar 15, 2016 0.3200 0.4511 0.3100 0.3500 95,473 +0.02(+6.06%)
Mar 14, 2016 0.3900 0.3900 0.3300 0.3300 2,975 -0.05(-14.29%)
Mar 11, 2016 0.3623 0.3850 0.3500 0.3850 75,868 +0.05(+16.67%)
Mar 10, 2016 0.3651 0.3689 0.2885 0.3300 114,900 -0.04(-10.81%)
Mar 09, 2016 0.3510 0.3700 0.3510 0.3700 75,300 +0.09(+32.14%)
Mar 08, 2016 0.2900 0.2900 0.2800 0.2800 28,600 -0.01(-2.78%)
Mar 07, 2016 0.3300 0.3300 0.2880 0.2880 3,300 -0.04(-12.73%)
Mar 04, 2016 0.3600 0.3600 0.3300 0.3300 70,181 -0.02(-5.71%)
Mar 03, 2016 0.2950 0.3510 0.2950 0.3500 154,402 +0.06(+18.81%)
Mar 02, 2016 0.2930 0.3100 0.2820 0.2946 47,000 -0.00(-1.14%)
Mar 01, 2016 0.3000 0.3260 0.2900 0.2980 72,300 +0.02(+8.36%)
Feb 29, 2016 0.2700 0.2950 0.2700 0.2750 25,650 +0.01(+1.85%)
Feb 26, 2016 0.2770 0.2934 0.2500 0.2700 10,340 -0.01(-3.57%)
Feb 25, 2016 0.2800 0.2800 0.2700 0.2800 12,500 -0.01(-3.45%)
Feb 24, 2016 0.2740 0.3099 0.2740 0.2900 94,162 +0.01(+3.57%)
Feb 23, 2016 0.2570 0.3299 0.2500 0.2800 152,520 -0.05(-15.15%)
Feb 19, 2016 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Feb 18, 2016 0.2580 0.2900 0.2580 0.2900 3,040 -0.01(-3.33%)
Feb 16, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 12, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Feb 11, 2016 0.2400 0.2800 0.2400 0.2800 1,600 -0.01(-3.45%)
Feb 10, 2016 0.3400 0.3400 0.2600 0.2900 47,215 +0.03(+11.50%)
Feb 09, 2016 0.2465 0.3416 0.2465 0.2601 11,437 -0.05(-15.55%)
Feb 05, 2016 0.3080 0.3080 0.3080 0 +0.02(+6.21%)
Feb 04, 2016 0.2460 0.3560 0.2460 0.2900 15,552 +0.03(+13.28%)
Feb 03, 2016 0.2561 0.2670 0.2560 0.2560 20,800 -0.04(-14.67%)
Feb 02, 2016 0.3000 0.3000 0.3000 0.3000 11,000 -0.06(-16.67%)
Feb 01, 2016 0.3600 0.3600 0.3600 0.3600 592 +0.06(+18.19%)
Jan 29, 2016 0.2750 0.3200 0.2750 0.3046 129,710 -0.02(-6.33%)
Jan 28, 2016 0.3770 0.3770 0.3201 0.3252 71,955 -0.05(-12.82%)
Jan 27, 2016 0.3398 0.3794 0.3041 0.3730 23,000 +0.08(+26.23%)
Jan 26, 2016 0.3000 0.3590 0.2800 0.2955 150,875 +0.05(+18.20%)
Jan 25, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+1.26%)
Jan 22, 2016 0.2988 0.2988 0.2469 0.2469 21,800 -0.04(-14.86%)
Jan 21, 2016 0.2600 0.3000 0.2560 0.2900 53,073 +0.03(+11.54%)
Jan 20, 2016 0.2837 0.2837 0.2600 0.2600 129,500 -0.03(-10.34%)
Jan 19, 2016 0.3000 0.3000 0.2886 0.2900 15,460 -0.02(-6.45%)
Jan 15, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 14, 2016 0.2610 0.3100 0.2610 0.3100 145,742 +0.03(+12.69%)
Jan 13, 2016 0.2751 0.2751 0.2687 0.2751 13,200 -0.01(-3.78%)
Jan 12, 2016 0.2800 0.2883 0.2750 0.2859 57,400 +0.00(+0.28%)
Jan 11, 2016 0.2900 0.2975 0.2600 0.2851 51,504 -0.00(-1.69%)
Jan 08, 2016 0.3076 0.3390 0.2900 0.2900 58,594 -0.00(-0.34%)
Jan 07, 2016 0.2799 0.3000 0.2799 0.2910 29,536 -0.00(-1.32%)
Jan 06, 2016 0.2900 0.3140 0.2900 0.2949 10,100 -0.00(-1.37%)
Jan 05, 2016 0.2803 0.2990 0.2800 0.2990 37,600 +0.01(+3.10%)
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.