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, 2020 0.0368 0.0368 0.0273 0.0280 172,940 -0.00(-13.85%)
Apr 29, 2020 0.0300 0.0332 0.0300 0.0325 78,960 +0.00(+2.85%)
Apr 28, 2020 0.0317 0.0317 0.0316 0.0316 5,430 -0.00(-9.46%)
Apr 27, 2020 0.0350 0.0350 0.0276 0.0349 109,086 +0.00(+7.38%)
Apr 24, 2020 0.0364 0.0364 0.0288 0.0325 24,800 -0.00(-0.61%)
Apr 23, 2020 0.0310 0.0379 0.0300 0.0327 617,404 -0.01(-13.72%)
Apr 22, 2020 0.0350 0.0379 0.0347 0.0379 224,330 +0.00(+0.00%)
Apr 21, 2020 0.0342 0.0379 0.0342 0.0379 127,254 -0.01(-13.67%)
Apr 20, 2020 0.0350 0.0450 0.0350 0.0439 106,026 -0.00(-2.44%)
Apr 17, 2020 0.0450 0.0450 0.0380 0.0450 10,400 +0.01(+19.05%)
Apr 16, 2020 0.0380 0.0444 0.0370 0.0378 322,000 -0.01(-24.40%)
Apr 15, 2020 0.0350 0.0500 0.0300 0.0500 405,849 -0.00(-9.09%)
Apr 14, 2020 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Apr 13, 2020 0.0444 0.0500 0.0301 0.0500 32,529 +0.02(+61.29%)
Apr 09, 2020 0.0379 0.0379 0.0310 0.0310 341,300 -0.01(-18.21%)
Apr 08, 2020 0.0370 0.0379 0.0331 0.0379 626,805 +0.00(+11.47%)
Apr 07, 2020 0.0360 0.0395 0.0330 0.0340 556,732 -0.00(-5.56%)
Apr 06, 2020 0.0320 0.0360 0.0320 0.0360 34,842 +0.00(+5.88%)
Apr 03, 2020 0.0350 0.0350 0.0340 0.0340 246,500 -0.00(-12.82%)
Apr 02, 2020 0.0400 0.0400 0.0390 0.0390 78,374 -0.00(-2.26%)
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.