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

Micromem Technologies Inc (OP: MMTIF )

0.0185 -0.0015 (-7.50%)
Streaming Delayed Price Updated: 1:32 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 (%)
Mar 31, 2017 0.2080 0.2600 0.2080 0.2600 149,270 +0.06(+32.38%)
Mar 30, 2017 0.2701 0.2701 0.1964 0.1964 110,907 -0.06(-23.67%)
Mar 29, 2017 0.2700 0.2700 0.2450 0.2573 17,050 +0.02(+8.11%)
Mar 28, 2017 0.2500 0.2600 0.2380 0.2380 67,500 +0.01(+3.48%)
Mar 27, 2017 0.2600 0.2600 0.2226 0.2300 12,600 -0.03(-11.54%)
Mar 24, 2017 0.2292 0.2600 0.2149 0.2600 36,700 +0.03(+12.10%)
Mar 23, 2017 0.2028 0.2336 0.1926 0.2319 84,100 -0.00(-0.07%)
Mar 22, 2017 0.2201 0.2459 0.1960 0.2321 53,900 -0.01(-2.27%)
Mar 21, 2017 0.2254 0.2375 0.2254 0.2375 10,142 -0.01(-5.00%)
Mar 20, 2017 0.2500 0.2500 0.1719 0.2500 107,850 +0.02(+6.38%)
Mar 17, 2017 0.2100 0.2350 0.2100 0.2350 3,145 +0.01(+3.30%)
Mar 16, 2017 0.2222 0.2500 0.1932 0.2275 89,822 -0.03(-10.85%)
Mar 15, 2017 0.2577 0.2577 0.2552 0.2552 12,100 -0.01(-3.30%)
Mar 14, 2017 0.2639 0.2639 0.2639 0.2639 500 +0.01(+5.56%)
Mar 13, 2017 0.2501 0.2501 0.2308 0.2500 12,300 -0.02(-7.41%)
Mar 10, 2017 0.2500 0.2700 0.2500 0.2700 3,500 +0.04(+17.39%)
Mar 09, 2017 0.2464 0.2700 0.2300 0.2300 5,160 -0.01(-4.17%)
Mar 08, 2017 0.2350 0.2550 0.2300 0.2400 101,794 -0.02(-6.28%)
Mar 07, 2017 0.2550 0.2595 0.2550 0.2561 22,490 +0.00(+0.43%)
Mar 06, 2017 0.2520 0.2550 0.2520 0.2550 470 -0.00(-0.86%)
Mar 03, 2017 0.2800 0.2800 0.2572 0.2572 1,600 -0.00(-0.54%)
Mar 02, 2017 0.2500 0.2624 0.2400 0.2586 7,800 +0.01(+2.62%)
Mar 01, 2017 0.2500 0.2520 0.2500 0.2520 4,100 +0.00(+1.33%)
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%)
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.