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

Micromem Technologies Inc (OP: MMTIF )

0.0181 -0.0019 (-9.50%)
Streaming Delayed Price Updated: 2:35 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, 2023 0.1060 0.1114 0.0842 0.0860 1,397,953 -0.03(-28.03%)
Mar 30, 2023 0.1395 0.1417 0.1195 0.1195 593,217 -0.01(-10.55%)
Mar 29, 2023 0.1174 0.1369 0.1140 0.1336 1,555,759 +0.02(+21.45%)
Mar 28, 2023 0.0856 0.1119 0.0856 0.1100 1,028,720 +0.03(+30.95%)
Mar 27, 2023 0.0850 0.0866 0.0730 0.0840 786,616 +0.01(+10.82%)
Mar 24, 2023 0.0776 0.0800 0.0746 0.0758 182,383 -0.00(-1.56%)
Mar 23, 2023 0.0817 0.0830 0.0760 0.0770 544,439 -0.00(-0.13%)
Mar 22, 2023 0.0800 0.0800 0.0720 0.0771 310,235 -0.00(-1.41%)
Mar 21, 2023 0.0727 0.0830 0.0670 0.0782 430,991 +0.01(+19.75%)
Mar 20, 2023 0.0830 0.0852 0.0628 0.0653 817,982 -0.01(-17.86%)
Mar 17, 2023 0.0475 0.0795 0.0410 0.0795 2,456,161 +0.03(+64.60%)
Mar 16, 2023 0.0600 0.0645 0.0441 0.0483 2,288,721 -0.01(-16.72%)
Mar 15, 2023 0.0498 0.0800 0.0464 0.0580 1,485,977 +0.01(+16.00%)
Mar 14, 2023 0.0489 0.0500 0.0435 0.0500 49,097 +0.00(+7.30%)
Mar 13, 2023 0.0440 0.0492 0.0432 0.0466 107,377 +0.00(+8.88%)
Mar 10, 2023 0.0403 0.0440 0.0391 0.0428 345,819 +0.00(+5.68%)
Mar 09, 2023 0.0434 0.0434 0.0405 0.0405 130,710 -0.00(-1.22%)
Mar 08, 2023 0.0350 0.0410 0.0350 0.0410 483,215 +0.00(+9.33%)
Mar 07, 2023 0.0395 0.0410 0.0375 0.0375 484,346 -0.00(-5.06%)
Mar 06, 2023 0.0393 0.0402 0.0393 0.0395 100,680 -0.00(-1.50%)
Mar 03, 2023 0.0430 0.0430 0.0391 0.0401 78,915 -0.00(-0.74%)
Mar 02, 2023 0.0450 0.0459 0.0398 0.0404 881,980 -0.00(-6.91%)
Mar 01, 2023 0.0437 0.0437 0.0420 0.0434 93,000 +0.00(+0.93%)
Feb 28, 2023 0.0454 0.0454 0.0423 0.0430 182,389 +0.00(+0.00%)
Feb 27, 2023 0.0435 0.0440 0.0415 0.0430 172,786 +0.00(+3.86%)
Feb 24, 2023 0.0405 0.0418 0.0405 0.0414 82,701 +0.00(+12.50%)
Feb 23, 2023 0.0387 0.0390 0.0360 0.0368 209,572 -0.00(-9.80%)
Feb 22, 2023 0.0372 0.0408 0.0372 0.0408 99,627 +0.01(+16.57%)
Feb 21, 2023 0.0346 0.0378 0.0346 0.0350 131,000 -0.00(-1.41%)
Feb 17, 2023 0.0400 0.0400 0.0355 0.0355 285,359 -0.01(-13.83%)
Feb 16, 2023 0.0390 0.0412 0.0350 0.0412 1,016,377 +0.00(+3.00%)
Feb 15, 2023 0.0400 0.0400 0.0365 0.0400 510,605 +0.00(+7.82%)
Feb 14, 2023 0.0395 0.0410 0.0371 0.0371 971,522 -0.00(-7.25%)
Feb 13, 2023 0.0410 0.0410 0.0388 0.0400 132,411 -0.00(-2.44%)
Feb 10, 2023 0.0400 0.0420 0.0390 0.0410 1,142,358 +0.00(+8.47%)
Feb 09, 2023 0.0388 0.0420 0.0373 0.0378 893,565 -0.00(-5.50%)
Feb 08, 2023 0.0450 0.0450 0.0390 0.0400 761,617 -0.00(-2.44%)
Feb 07, 2023 0.0440 0.0445 0.0380 0.0410 1,342,257 -0.00(-6.82%)
Feb 06, 2023 0.0437 0.0500 0.0380 0.0440 1,237,208 +0.01(+20.55%)
Feb 03, 2023 0.0380 0.0400 0.0326 0.0365 1,632,490 +0.00(+6.41%)
Feb 02, 2023 0.0345 0.0350 0.0320 0.0343 1,075,099 +0.00(+10.29%)
Feb 01, 2023 0.0308 0.0311 0.0256 0.0311 726,765 -0.00(-2.81%)
Jan 31, 2023 0.0322 0.0322 0.0320 0.0320 202,748 +0.00(+4.92%)
Jan 30, 2023 0.0370 0.0370 0.0305 0.0305 979,400 -0.00(-7.58%)
Jan 27, 2023 0.0350 0.0350 0.0330 0.0330 61,800 +0.00(+8.55%)
Jan 26, 2023 0.0325 0.0328 0.0304 0.0304 1,773,165 -0.00(-7.60%)
Jan 25, 2023 0.0365 0.0365 0.0316 0.0329 380,000 -0.00(-9.86%)
Jan 24, 2023 0.0353 0.0365 0.0353 0.0365 15,000 +0.00(+0.27%)
Jan 23, 2023 0.0372 0.0372 0.0330 0.0364 604,975 +0.00(+5.51%)
Jan 20, 2023 0.0353 0.0355 0.0325 0.0345 530,164 -0.00(-1.71%)
Jan 19, 2023 0.0350 0.0370 0.0350 0.0351 582,000 +0.00(+2.33%)
Jan 18, 2023 0.0382 0.0382 0.0306 0.0343 349,352 -0.00(-10.44%)
Jan 17, 2023 0.0381 0.0400 0.0357 0.0383 397,330 +0.00(+3.51%)
Jan 13, 2023 0.0380 0.0380 0.0350 0.0370 574,000 +0.00(+4.23%)
Jan 12, 2023 0.0385 0.0385 0.0338 0.0355 1,785,479 -0.00(-7.79%)
Jan 11, 2023 0.0395 0.0410 0.0365 0.0385 186,204 -0.00(-8.33%)
Jan 10, 2023 0.0430 0.0440 0.0392 0.0420 259,000 -0.00(-4.11%)
Jan 09, 2023 0.0441 0.0496 0.0438 0.0438 61,700 -0.00(-7.59%)
Jan 06, 2023 0.0418 0.0474 0.0390 0.0474 27,700 +0.01(+15.61%)
Jan 05, 2023 0.0500 0.0500 0.0389 0.0410 131,000 +0.00(+2.50%)
Jan 04, 2023 0.0400 0.0400 0.0332 0.0400 79,830 +0.00(+0.00%)
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.