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 (%)
Apr 30, 2019 0.0325 0.0325 0.0280 0.0280 743,344 -0.00(-6.67%)
Apr 29, 2019 0.0351 0.0351 0.0300 0.0300 532,273 -0.01(-19.57%)
Apr 26, 2019 0.0380 0.0380 0.0325 0.0373 92,000 +0.01(+22.30%)
Apr 25, 2019 0.0305 0.0350 0.0305 0.0305 100,500 -0.00(-9.76%)
Apr 24, 2019 0.0400 0.0400 0.0338 0.0338 133,334 +0.00(+2.42%)
Apr 23, 2019 0.0400 0.0400 0.0330 0.0330 454,986 -0.00(-5.17%)
Apr 22, 2019 0.0400 0.0400 0.0348 0.0348 449,910 -0.01(-13.00%)
Apr 18, 2019 0.0400 0.0425 0.0379 0.0400 250,800 +0.00(+0.00%)
Apr 17, 2019 0.0425 0.0425 0.0372 0.0400 497,248 -0.01(-17.86%)
Apr 16, 2019 0.0560 0.0560 0.0487 0.0487 30,000 -0.00(-2.40%)
Apr 15, 2019 0.0570 0.0570 0.0440 0.0499 186,999 +0.00(+6.17%)
Apr 12, 2019 0.0587 0.0587 0.0461 0.0470 342,800 +0.00(+2.17%)
Apr 11, 2019 0.0452 0.0600 0.0452 0.0460 512,499 +0.00(+1.10%)
Apr 10, 2019 0.0477 0.0588 0.0451 0.0455 778,241 -0.00(-4.81%)
Apr 09, 2019 0.0500 0.0500 0.0478 0.0478 392,491 -0.01(-9.81%)
Apr 08, 2019 0.0500 0.0530 0.0477 0.0530 413,345 +0.01(+12.77%)
Apr 05, 2019 0.0480 0.0500 0.0470 0.0470 158,900 +0.00(+1.08%)
Apr 04, 2019 0.0461 0.0500 0.0461 0.0465 66,024 -0.00(-8.82%)
Apr 03, 2019 0.0588 0.0588 0.0498 0.0510 63,999 +0.00(+4.08%)
Apr 02, 2019 0.0579 0.0600 0.0490 0.0490 313,447 -0.01(-12.50%)
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.