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

Micromem Technologies Inc (OP: MMTIF )

0.0184 -0.0016 (-8.00%)
Streaming Delayed Price Updated: 1:46 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, 2022 0.0393 0.0450 0.0383 0.0400 679,872 -0.00(-8.68%)
Mar 30, 2022 0.0432 0.0448 0.0410 0.0438 121,700 -0.00(-2.23%)
Mar 29, 2022 0.0429 0.0453 0.0408 0.0448 125,100 +0.00(+4.67%)
Mar 28, 2022 0.0440 0.0475 0.0426 0.0428 171,628 -0.00(-0.23%)
Mar 25, 2022 0.0439 0.0468 0.0401 0.0429 488,796 -0.00(-9.11%)
Mar 24, 2022 0.0510 0.0510 0.0472 0.0472 2,380 +0.00(+0.00%)
Mar 23, 2022 0.0451 0.0475 0.0451 0.0472 630,150 +0.00(+3.51%)
Mar 22, 2022 0.0400 0.0456 0.0400 0.0456 157,240 +0.01(+16.92%)
Mar 21, 2022 0.0389 0.0390 0.0350 0.0390 134,860 -0.00(-4.18%)
Mar 17, 2022 0.0407 0 -0.00(-5.35%)
Mar 16, 2022 0.0430 0.0430 0.0430 0.0430 5,000 -0.00(-2.05%)
Mar 15, 2022 0.0409 0.0439 0.0409 0.0439 2,375 +0.00(+2.09%)
Mar 14, 2022 0.0402 0.0439 0.0402 0.0430 57,485 -0.00(-0.69%)
Mar 11, 2022 0.0440 0.0464 0.0375 0.0433 1,436,530 -0.00(-2.70%)
Mar 10, 2022 0.0468 0.0468 0.0429 0.0445 329,571 -0.01(-11.00%)
Mar 09, 2022 0.0500 0.0500 0.0500 0.0500 60,300 +0.00(+7.53%)
Mar 08, 2022 0.0467 0.0500 0.0429 0.0465 37,135 -0.00(-7.00%)
Mar 07, 2022 0.0480 0.0500 0.0480 0.0500 276,003 +0.00(+6.38%)
Mar 04, 2022 0.0477 0.0500 0.0447 0.0470 466,934 -0.00(-2.08%)
Mar 03, 2022 0.0477 0.0480 0.0477 0.0480 29,186 +0.00(+1.69%)
Mar 02, 2022 0.0491 0.0510 0.0472 0.0472 11,850 -0.00(-3.28%)
Mar 01, 2022 0.0493 0.0519 0.0488 0.0488 67,402 -0.00(-5.97%)
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%)
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.