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

Micromem Technologies Inc (OP: MMTIF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 29, 2018 0.1360 0.1360 0.1360 0 +0.00(+0.89%)
Mar 28, 2018 0.1201 0.1348 0.1201 0.1348 10,975 +0.01(+6.14%)
Mar 27, 2018 0.1400 0.1400 0.1225 0.1270 143,400 -0.00(-2.31%)
Mar 26, 2018 0.1300 0.1300 0.1300 0.1300 1,000 -0.02(-14.19%)
Mar 23, 2018 0.1240 0.1515 0.1105 0.1515 18,243 +0.01(+8.21%)
Mar 22, 2018 0.1400 0.1400 0.1300 0.1400 76,052 -0.01(-6.67%)
Mar 21, 2018 0.1401 0.1500 0.1401 0.1500 4,900 +0.00(+0.00%)
Mar 19, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 16, 2018 0.1417 0.1500 0.1417 0.1500 132,582 +0.00(+0.00%)
Mar 15, 2018 0.1500 0.1500 0.1480 0.1500 100,500 -0.00(-0.66%)
Mar 14, 2018 0.1598 0.1700 0.1451 0.1510 227,900 -0.00(-2.64%)
Mar 13, 2018 0.1636 0.1700 0.1551 0.1551 51,000 +0.00(+1.05%)
Mar 12, 2018 0.1650 0.1650 0.1535 0.1535 13,000 -0.01(-6.98%)
Mar 09, 2018 0.1604 0.1650 0.1500 0.1650 56,000 -0.01(-3.51%)
Mar 08, 2018 0.1857 0.2050 0.1601 0.1710 117,400 +0.01(+3.64%)
Mar 07, 2018 0.1838 0.1838 0.1650 0.1650 2,627 +0.01(+6.38%)
Mar 06, 2018 0.1601 0.1601 0.1551 0.1551 250 +0.02(+10.79%)
Mar 05, 2018 0.1500 0.1525 0.1325 0.1400 58,200 -0.01(-9.09%)
Mar 02, 2018 0.1560 0.1715 0.1540 0.1540 51,480 -0.02(-9.41%)
Mar 01, 2018 0.1750 0.1750 0.1613 0.1700 42,700 -0.05(-22.02%)
Feb 28, 2018 0.1600 0.2189 0.1600 0.2180 16,615 +0.06(+36.25%)
Feb 27, 2018 0.1607 0.1779 0.1502 0.1600 325,000 -0.01(-3.09%)
Feb 26, 2018 0.1625 0.1725 0.1625 0.1651 276,000 -0.03(-17.45%)
Feb 23, 2018 0.1139 0.2000 0.1139 0.2000 91,050 +0.04(+23.08%)
Feb 22, 2018 0.1372 0.2100 0.1372 0.1625 132,563 -0.03(-14.43%)
Feb 21, 2018 0.2001 0.2001 0.1899 0.1899 88,500 -0.01(-5.05%)
Feb 20, 2018 0.2075 0.2091 0.1900 0.2000 98,170 -0.00(-1.96%)
Feb 16, 2018 0.2040 0.2040 0.2040 0 +0.00(+2.51%)
Feb 15, 2018 0.2200 0.2200 0.1913 0.1990 86,002 -0.03(-13.48%)
Feb 14, 2018 0.2658 0.2679 0.2300 0.2300 66,500 +0.03(+13.30%)
Feb 12, 2018 0.2030 0.2030 0.2030 0 -0.02(-9.37%)
Feb 09, 2018 0.2400 0.2700 0.2200 0.2240 157,059 -0.01(-2.61%)
Feb 08, 2018 0.2200 0.2400 0.1900 0.2300 95,765 +0.03(+13.75%)
Feb 07, 2018 0.1900 0.2022 0.1900 0.2022 2,237 +0.01(+6.20%)
Feb 06, 2018 0.2099 0.2099 0.1904 0.1904 4,016 +0.03(+17.17%)
Feb 05, 2018 0.2300 0.2313 0.1625 0.1625 14,840 -0.07(-29.35%)
Feb 02, 2018 0.2240 0.2600 0.2130 0.2300 104,201 +0.00(+0.88%)
Feb 01, 2018 0.2500 0.2531 0.2201 0.2280 116,980 +0.03(+15.27%)
Jan 31, 2018 0.1267 0.2802 0.1267 0.1978 122,295 +0.08(+64.83%)
Jan 30, 2018 0.1200 0.1100 0.1200 471,868 +0.00(+0.00%)
Jan 29, 2018 0.1225 0.1250 0.1200 0.1200 313,771 +0.01(+10.09%)
Jan 26, 2018 0.1050 0.1090 0.1008 0.1090 348,565 -0.00(-0.91%)
Jan 25, 2018 0.1098 0.1100 0.0950 0.1100 180,400 -0.01(-4.35%)
Jan 24, 2018 0.1250 0.1250 0.1100 0.1150 138,600 -0.01(-8.00%)
Jan 23, 2018 0.1350 0.1100 0.1250 138,000 +0.01(+4.17%)
Jan 22, 2018 0.0990 0.1234 0.0950 0.1200 393,666 +0.02(+20.00%)
Jan 19, 2018 0.1100 0.1115 0.0979 0.1000 251,500 +0.00(+0.00%)
Jan 18, 2018 0.1010 0.1100 0.1000 0.1000 169,083 -0.02(-16.67%)
Jan 17, 2018 0.1150 0.1200 0.1030 0.1200 189,100 +0.00(+0.00%)
Jan 16, 2018 0.1200 0.1200 0.1200 0.1200 71,815 -0.00(-1.64%)
Jan 12, 2018 0.1220 0.1220 0.1220 0 -0.01(-6.15%)
Jan 11, 2018 0.1280 0.1308 0.1150 0.1300 400,287 +0.01(+4.00%)
Jan 10, 2018 0.1300 0.1300 0.1250 0.1250 222,222 -0.01(-3.85%)
Jan 09, 2018 0.1150 0.1469 0.1150 0.1300 90,439 +0.01(+8.33%)
Jan 08, 2018 0.1360 0.1360 0.1150 0.1200 61,140 -0.02(-11.11%)
Jan 05, 2018 0.1250 0.1350 0.1100 0.1350 84,830 +0.01(+3.85%)
Jan 04, 2018 0.1050 0.1300 0.1050 0.1300 53,655 +0.02(+19.27%)
Jan 03, 2018 0.1050 0.1090 0.1030 0.1090 69,000 +0.00(+3.81%)
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.