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

Micromem Technologies Inc (OP: MMTIF )

0.0183 +0.0002 (+1.10%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 24, 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, 2021 0.1513 0.1600 0.1424 0.1425 11,900 -0.01(-3.65%)
Apr 29, 2021 0.1715 0.1715 0.1402 0.1479 35,764 +0.00(+0.41%)
Apr 28, 2021 0.1440 0.1608 0.1440 0.1473 87,015 -0.01(-6.36%)
Apr 27, 2021 0.1500 0.1573 0.1400 0.1573 48,765 +0.01(+4.87%)
Apr 26, 2021 0.1694 0.1694 0.1403 0.1500 14,889 -0.01(-3.23%)
Apr 23, 2021 0.1567 0.1608 0.1444 0.1550 51,500 -0.02(-8.82%)
Apr 22, 2021 0.1740 0.1740 0.1600 0.1700 48,900 +0.00(+0.00%)
Apr 21, 2021 0.1558 0.1700 0.1443 0.1700 42,539 +0.01(+7.32%)
Apr 20, 2021 0.1505 0.1709 0.1500 0.1584 82,170 +0.00(+0.32%)
Apr 19, 2021 0.1640 0.1820 0.1578 0.1579 4,716 -0.01(-4.19%)
Apr 16, 2021 0.1820 0.1820 0.1648 0.1648 53,000 -0.00(-1.67%)
Apr 15, 2021 0.1509 0.1820 0.1500 0.1676 60,651 -0.00(-1.41%)
Apr 14, 2021 0.1767 0.1767 0.1593 0.1700 35,861 -0.00(-2.86%)
Apr 13, 2021 0.1790 0.1790 0.1690 0.1750 1,656 -0.00(-0.57%)
Apr 12, 2021 0.1832 0.1832 0.1674 0.1760 17,646 -0.00(-2.00%)
Apr 09, 2021 0.1700 0.1796 0.1540 0.1796 110,400 +0.02(+13.46%)
Apr 08, 2021 0.1586 0.1627 0.1557 0.1583 12,204 +0.00(+0.19%)
Apr 07, 2021 0.1500 0.1747 0.1500 0.1580 299,530 +0.00(+0.06%)
Apr 06, 2021 0.1693 0.1693 0.1549 0.1579 969,559 -0.03(-14.00%)
Apr 05, 2021 0.1512 0.1836 0.1511 0.1836 530,821 +0.03(+22.32%)
Apr 01, 2021 0.1745 0.1745 0.1400 0.1501 330,500 -0.01(-8.48%)
Mar 31, 2021 0.1541 0.1740 0.1371 0.1640 431,481 -0.00(-1.86%)
Mar 30, 2021 0.1485 0.1718 0.1470 0.1671 123,138 +0.01(+6.70%)
Mar 29, 2021 0.1924 0.1924 0.1500 0.1566 515,112 -0.00(-0.19%)
Mar 26, 2021 0.1610 0.1689 0.1501 0.1569 243,900 -0.01(-6.99%)
Mar 25, 2021 0.1541 0.1715 0.1350 0.1687 656,935 +0.02(+12.47%)
Mar 24, 2021 0.1487 0.1653 0.1461 0.1500 318,348 -0.01(-4.76%)
Mar 23, 2021 0.1350 0.1711 0.1350 0.1575 488,330 +0.00(+1.61%)
Mar 22, 2021 0.1703 0.1733 0.1440 0.1550 365,701 -0.02(-8.98%)
Mar 19, 2021 0.1775 0.1954 0.1672 0.1703 60,000 -0.01(-5.23%)
Mar 18, 2021 0.1875 0.1881 0.1714 0.1797 294,441 -0.01(-7.04%)
Mar 17, 2021 0.1790 0.1933 0.1715 0.1933 167,940 +0.01(+7.03%)
Mar 16, 2021 0.1850 0.1900 0.1750 0.1806 169,601 -0.00(-2.59%)
Mar 15, 2021 0.1905 0.2045 0.1831 0.1854 101,140 -0.00(-1.38%)
Mar 12, 2021 0.2036 0.2050 0.1800 0.1880 341,200 -0.01(-6.00%)
Mar 11, 2021 0.1940 0.2003 0.1826 0.2000 447,646 +0.01(+3.09%)
Mar 10, 2021 0.1731 0.1950 0.1659 0.1940 590,249 -0.00(-1.02%)
Mar 09, 2021 0.1901 0.1970 0.1710 0.1960 232,609 -0.00(-0.41%)
Mar 08, 2021 0.1940 0.2000 0.1768 0.1968 278,774 +0.01(+3.58%)
Mar 05, 2021 0.1550 0.1910 0.1480 0.1900 473,300 +0.03(+18.01%)
Mar 04, 2021 0.1900 0.1907 0.1527 0.1610 328,370 -0.03(-15.26%)
Mar 03, 2021 0.1800 0.1939 0.1588 0.1900 201,650 +0.01(+4.91%)
Mar 02, 2021 0.1935 0.1985 0.1750 0.1811 150,341 -0.01(-6.65%)
Mar 01, 2021 0.1800 0.2000 0.1725 0.1940 866,719 +0.01(+7.84%)
Feb 26, 2021 0.1915 0.2000 0.1440 0.1799 891,500 +0.04(+25.63%)
Feb 25, 2021 0.1924 0.2201 0.1225 0.1432 1,742,089 -0.05(-25.07%)
Feb 24, 2021 0.1495 0.1996 0.1433 0.1911 817,702 +0.05(+33.36%)
Feb 23, 2021 0.1085 0.1490 0.1085 0.1433 1,653,650 +0.04(+33.18%)
Feb 22, 2021 0.0777 0.1076 0.0777 0.1076 787,412 +0.03(+45.80%)
Feb 19, 2021 0.0630 0.0800 0.0630 0.0738 362,700 +0.01(+17.14%)
Feb 18, 2021 0.0541 0.0630 0.0538 0.0630 127,264 +0.00(+7.33%)
Feb 17, 2021 0.0600 0.0600 0.0570 0.0587 31,466 -0.00(-1.51%)
Feb 16, 2021 0.0630 0.0630 0.0570 0.0596 209,938 -0.00(-5.40%)
Feb 12, 2021 0.0644 0.0644 0.0600 0.0630 182,600 +0.00(+0.00%)
Feb 11, 2021 0.0607 0.0644 0.0590 0.0630 84,895 +0.00(+6.78%)
Feb 10, 2021 0.0642 0.0765 0.0590 0.0590 90,580 -0.00(-4.07%)
Feb 09, 2021 0.0647 0.0647 0.0585 0.0615 147,860 +0.00(+3.89%)
Feb 08, 2021 0.0827 0.0827 0.0550 0.0592 277,090 +0.00(+7.64%)
Feb 05, 2021 0.0623 0.0623 0.0550 0.0550 1,392,100 -0.00(-8.33%)
Feb 04, 2021 0.0631 0.0700 0.0585 0.0600 875,429 -0.01(-9.91%)
Feb 03, 2021 0.0760 0.0876 0.0620 0.0666 693,611 +0.00(+2.46%)
Feb 02, 2021 0.0585 0.0672 0.0541 0.0650 94,788 +0.01(+10.73%)
Feb 01, 2021 0.0747 0.0747 0.0526 0.0587 55,127 -0.00(-0.17%)
Jan 29, 2021 0.0588 0.0588 0.0511 0.0588 5,500 -0.00(-1.67%)
Jan 28, 2021 0.0598 0.0629 0.0546 0.0598 652,328 -0.00(-4.32%)
Jan 27, 2021 0.0720 0.0740 0.0619 0.0625 977,276 -0.01(-10.20%)
Jan 26, 2021 0.0800 0.0800 0.0650 0.0696 917,892 -0.00(-5.31%)
Jan 25, 2021 0.0767 0.0800 0.0700 0.0735 738,165 -0.01(-11.23%)
Jan 22, 2021 0.0800 0.0828 0.0726 0.0828 113,500 +0.00(+6.29%)
Jan 21, 2021 0.0896 0.0896 0.0741 0.0779 58,438 -0.00(-3.23%)
Jan 20, 2021 0.0752 0.0805 0.0701 0.0805 80,960 +0.01(+13.54%)
Jan 19, 2021 0.0797 0.0798 0.0615 0.0709 133,790 -0.01(-15.29%)
Jan 15, 2021 0.0660 0.0837 0.0660 0.0837 213,600 +0.00(+5.95%)
Jan 14, 2021 0.0800 0.0800 0.0700 0.0790 118,332 +0.00(+3.40%)
Jan 13, 2021 0.0825 0.0825 0.0677 0.0764 157,201 +0.00(+1.87%)
Jan 12, 2021 0.0770 0.0790 0.0665 0.0750 136,500 +0.01(+14.16%)
Jan 11, 2021 0.0632 0.0788 0.0632 0.0657 387,330 +0.00(+4.45%)
Jan 08, 2021 0.0600 0.0648 0.0579 0.0629 17,000 +0.00(+1.62%)
Jan 07, 2021 0.0650 0.0650 0.0549 0.0619 3,091 -0.00(-4.77%)
Jan 06, 2021 0.0510 0.0650 0.0510 0.0650 68,610 +0.00(+0.93%)
Jan 05, 2021 0.0640 0.0644 0.0512 0.0644 20,225 +0.00(+7.33%)
Jan 04, 2021 0.0601 0.0603 0.0600 0.0600 21,500 +0.00(+0.00%)
Dec 31, 2020 0.0600 0.0600 0.0600 12,750 +0.00(+8.11%)
Dec 30, 2020 0.0600 0.0600 0.0498 0.0555 12,750 -0.00(-7.50%)
Dec 29, 2020 0.0600 0.0600 0.0548 0.0600 10,900 +0.00(+3.99%)
Dec 28, 2020 0.0645 0.0645 0.0567 0.0577 10,300 -0.01(-11.09%)
Dec 24, 2020 0.0687 0.0687 0.0554 0.0649 3,100 +0.00(+0.00%)
Dec 23, 2020 0.0378 0.0649 0.0378 0.0649 353,263 +0.02(+37.21%)
Dec 22, 2020 0.0500 0.0500 0.0380 0.0473 48,631 -0.00(-5.02%)
Dec 21, 2020 0.0525 0.0525 0.0440 0.0498 5,925 -0.00(-4.23%)
Dec 18, 2020 0.0450 0.0520 0.0400 0.0520 38,900 +0.00(+4.00%)
Dec 17, 2020 0.0650 0.0650 0.0439 0.0500 33,746 +0.00(+6.16%)
Dec 16, 2020 0.0492 0.0546 0.0437 0.0471 76,113 -0.00(-5.99%)
Dec 15, 2020 0.0470 0.0517 0.0451 0.0501 16,400 -0.00(-2.72%)
Dec 14, 2020 0.0550 0.0550 0.0500 0.0515 251,926 -0.00(-4.63%)
Dec 11, 2020 0.0600 0.0600 0.0496 0.0540 130,500 -0.01(-10.89%)
Dec 10, 2020 0.0525 0.0606 0.0510 0.0606 14,955 +0.01(+9.39%)
Dec 09, 2020 0.0569 0.0569 0.0548 0.0554 4,200 -0.00(-5.30%)
Dec 08, 2020 0.0591 0.0646 0.0536 0.0585 43,202 -0.00(-1.52%)
Dec 07, 2020 0.0569 0.0627 0.0510 0.0594 251,181 +0.00(+1.37%)
Dec 04, 2020 0.0650 0.0650 0.0540 0.0586 135,700 -0.00(-3.14%)
Dec 03, 2020 0.0530 0.0647 0.0530 0.0605 149,214 -0.00(-4.27%)
Dec 02, 2020 0.0580 0.0632 0.0558 0.0632 84,750 +0.00(+2.60%)
Dec 01, 2020 0.0628 0.0628 0.0572 0.0616 61,195 -0.00(-5.81%)
Nov 30, 2020 0.0636 0.0656 0.0560 0.0654 124,609 +0.00(+6.34%)
Nov 27, 2020 0.0600 0.0701 0.0528 0.0615 30,000 -0.00(-2.07%)
Nov 25, 2020 0.0526 0.0657 0.0526 0.0628 42,400 +0.00(+4.67%)
Nov 24, 2020 0.0486 0.0640 0.0441 0.0600 290,381 -0.00(-1.64%)
Nov 23, 2020 0.0573 0.0610 0.0560 0.0610 440,021 +0.00(+7.77%)
Nov 20, 2020 0.0547 0.0700 0.0522 0.0566 255,100 -0.00(-0.18%)
Nov 19, 2020 0.0610 0.0610 0.0496 0.0567 77,607 -0.00(-1.39%)
Nov 18, 2020 0.0704 0.0704 0.0575 0.0575 59,327 -0.00(-7.11%)
Nov 17, 2020 0.0600 0.0619 0.0525 0.0619 260,874 +0.01(+11.53%)
Nov 16, 2020 0.0381 0.0696 0.0381 0.0555 252,300 +0.00(+1.09%)
Nov 13, 2020 0.0486 0.0549 0.0475 0.0549 77,400 +0.01(+16.81%)
Nov 12, 2020 0.0569 0.0600 0.0470 0.0470 217,630 -0.01(-17.54%)
Nov 11, 2020 0.0500 0.0574 0.0500 0.0570 75,852 +0.02(+42.50%)
Nov 10, 2020 0.0480 0.0480 0.0400 0.0400 113,538 -0.01(-16.67%)
Nov 09, 2020 0.0480 0.0480 0.0425 0.0480 124,946 +0.00(+0.00%)
Nov 06, 2020 0.0534 0.0534 0.0402 0.0480 219,000 +0.00(+7.87%)
Nov 05, 2020 0.0372 0.1700 0.0372 0.0445 1,351,581 +0.01(+19.62%)
Nov 04, 2020 0.0300 0.0375 0.0270 0.0372 158,733 +0.01(+37.78%)
Nov 03, 2020 0.0165 0.0275 0.0165 0.0270 155,150 +0.00(+3.05%)
Nov 02, 2020 0.0255 0.0262 0.0255 0.0262 8,500 +0.00(+8.71%)
Oct 30, 2020 0.0247 0.0272 0.0241 0.0241 263,000 +0.00(+0.42%)
Oct 29, 2020 0.0230 0.0250 0.0230 0.0240 231,015 -0.00(-4.00%)
Oct 28, 2020 0.0250 0.0250 0.0235 0.0250 17,900 +0.00(+0.00%)
Oct 27, 2020 0.0242 0.0250 0.0239 0.0250 124,000 +0.00(+4.60%)
Oct 26, 2020 0.0275 0.0275 0.0211 0.0239 565,500 -0.00(-13.09%)
Oct 23, 2020 0.0274 0.0275 0.0219 0.0275 202,000 +0.00(+0.36%)
Oct 22, 2020 0.0249 0.0277 0.0240 0.0274 438,001 +0.00(+11.84%)
Oct 21, 2020 0.0251 0.0270 0.0220 0.0245 10,920 -0.00(-3.16%)
Oct 20, 2020 0.0287 0.0287 0.0253 0.0253 56,572 +0.00(+10.00%)
Oct 19, 2020 0.0209 0.0247 0.0209 0.0230 584,570 +0.00(+7.48%)
Oct 16, 2020 0.0207 0.0226 0.0207 0.0214 123,100 +0.00(+0.00%)
Oct 15, 2020 0.0191 0.0214 0.0191 0.0214 42,705 +0.00(+0.00%)
Oct 14, 2020 0.0207 0.0214 0.0207 0.0214 30,020 +0.00(+0.00%)
Oct 13, 2020 0.0220 0.0238 0.0214 0.0214 451,000 +0.00(+7.00%)
Oct 12, 2020 0.0213 0.0220 0.0200 0.0200 627,561 +0.00(+0.00%)
Oct 09, 2020 0.0190 0.0210 0.0190 0.0200 1,411,700 +0.00(+5.26%)
Oct 08, 2020 0.0176 0.0192 0.0176 0.0190 443,615 +0.00(+1.60%)
Oct 07, 2020 0.0190 0.0190 0.0174 0.0187 4,020 +0.00(+23.84%)
Oct 06, 2020 0.0190 0.0190 0.0151 0.0151 273,737 -0.00(-20.53%)
Oct 05, 2020 0.0195 0.0195 0.0185 0.0190 13,096 +0.00(+2.15%)
Oct 02, 2020 0.0190 0.0192 0.0186 0.0186 162,400 +0.00(+0.54%)
Oct 01, 2020 0.0189 0.0189 0.0185 0.0185 6,500 -0.00(-1.60%)
Sep 30, 2020 0.0195 0.0195 0.0188 0.0188 5,252 -0.00(-1.57%)
Sep 29, 2020 0.0195 0.0195 0.0190 0.0191 160,583 +0.00(+1.60%)
Sep 28, 2020 0.0200 0.0200 0.0178 0.0188 34,790 +0.00(+1.62%)
Sep 25, 2020 0.0186 0.0186 0.0185 0.0185 13,200 -0.00(-8.42%)
Sep 24, 2020 0.0191 0.0202 0.0189 0.0202 8,600 +0.00(+8.60%)
Sep 23, 2020 0.0190 0.0190 0.0185 0.0186 441,672 -0.00(-9.27%)
Sep 22, 2020 0.0208 0.0220 0.0195 0.0205 592,500 -0.00(-0.49%)
Sep 21, 2020 0.0180 0.0206 0.0180 0.0206 387,167 +0.00(+3.52%)
Sep 18, 2020 0.0205 0.0205 0.0199 0.0199 60,000 -0.00(-2.93%)
Sep 17, 2020 0.0205 0.0220 0.0197 0.0205 442,007 -0.00(-6.82%)
Sep 16, 2020 0.0225 0.0225 0.0195 0.0220 106,511 +0.00(+6.28%)
Sep 15, 2020 0.0188 0.0237 0.0188 0.0207 415,800 -0.00(-10.00%)
Sep 14, 2020 0.0200 0.0230 0.0180 0.0230 4,684,268 +0.00(+11.65%)
Sep 11, 2020 0.0206 0.0206 0.0206 0.0206 600 -0.00(-4.19%)
Sep 10, 2020 0.0243 0.0243 0.0187 0.0215 1,235,550 -0.00(-4.44%)
Sep 09, 2020 0.0250 0.0250 0.0225 0.0225 14,201 -0.00(-10.00%)
Sep 08, 2020 0.0225 0.0250 0.0225 0.0250 4,311 +0.00(+4.17%)
Sep 04, 2020 0.0268 0.0268 0.0240 0.0240 8,200 +0.00(+6.67%)
Sep 03, 2020 0.0289 0.0289 0.0225 0.0225 6,380 -0.00(-10.00%)
Sep 02, 2020 0.0300 0.0300 0.0210 0.0250 75,720 +0.01(+25.00%)
Sep 01, 2020 0.0255 0.0299 0.0200 0.0200 19,032 -0.01(-20.63%)
Aug 31, 2020 0.0190 0.0295 0.0150 0.0252 11,200 -0.00(-14.29%)
Aug 28, 2020 0.0300 0.0300 0.0294 0.0294 14,000 +0.01(+23.53%)
Aug 27, 2020 0.0250 0.0300 0.0231 0.0238 249,802 -0.00(-13.45%)
Aug 26, 2020 0.0200 0.0300 0.0200 0.0275 976,206 +0.01(+41.03%)
Aug 25, 2020 0.0200 0.0200 0.0150 0.0195 42,296 -0.00(-9.30%)
Aug 24, 2020 0.0200 0.0236 0.0190 0.0215 647,021 +0.00(+7.50%)
Aug 21, 2020 0.0197 0.0215 0.0190 0.0200 455,600 +0.00(+2.56%)
Aug 20, 2020 0.0187 0.0195 0.0187 0.0195 671 -0.00(-8.88%)
Aug 19, 2020 0.0176 0.0215 0.0175 0.0214 11,590 -0.00(-0.47%)
Aug 18, 2020 0.0160 0.0215 0.0160 0.0215 7,220 +0.00(+7.50%)
Aug 17, 2020 0.0208 0.0215 0.0200 0.0200 12,900 -0.00(-6.98%)
Aug 14, 2020 0.0215 0.0215 0.0208 0.0215 120,000 -0.00(-1.38%)
Aug 13, 2020 0.0219 0.0219 0.0204 0.0218 8,800 -0.00(-0.46%)
Aug 12, 2020 0.0205 0.0219 0.0180 0.0219 31,474 +0.00(+20.99%)
Aug 11, 2020 0.0229 0.0229 0.0180 0.0181 82,016 -0.00(-7.18%)
Aug 10, 2020 0.0232 0.0234 0.0180 0.0195 45,000 +0.00(+2.63%)
Aug 07, 2020 0.0190 0.0200 0.0189 0.0190 57,000 +0.00(+0.00%)
Aug 06, 2020 0.0201 0.0201 0.0190 0.0190 53,205 -0.00(-5.00%)
Aug 05, 2020 0.0195 0.0200 0.0180 0.0200 2,222,740 +0.00(+5.82%)
Aug 04, 2020 0.0194 0.0220 0.0189 0.0189 116,893 +0.00(+2.72%)
Aug 03, 2020 0.0195 0.0198 0.0181 0.0184 542,029 -0.00(-16.36%)
Jul 31, 2020 0.0215 0.0261 0.0206 0.0220 3,711,200 -0.00(-4.76%)
Jul 30, 2020 0.0193 0.0250 0.0179 0.0231 3,509,541 +0.00(+15.50%)
Jul 29, 2020 0.0195 0.0219 0.0180 0.0200 2,215,562 -0.00(-1.96%)
Jul 28, 2020 0.0180 0.0204 0.0180 0.0204 1,739,306 +0.00(+8.51%)
Jul 27, 2020 0.0210 0.0210 0.0188 0.0188 8,000 -0.00(-1.57%)
Jul 24, 2020 0.0185 0.0191 0.0185 0.0191 2,000 +0.00(+3.24%)
Jul 23, 2020 0.0185 0.0200 0.0185 0.0185 385,882 -0.00(-11.90%)
Jul 22, 2020 0.0194 0.0215 0.0190 0.0210 2,897,972 +0.00(+7.69%)
Jul 21, 2020 0.0190 0.0195 0.0180 0.0195 178,028 +0.00(+0.00%)
Jul 20, 2020 0.0190 0.0195 0.0180 0.0195 1,256,500 +0.00(+6.56%)
Jul 17, 2020 0.0165 0.0189 0.0160 0.0183 600,700 +0.00(+12.27%)
Jul 16, 2020 0.0185 0.0189 0.0163 0.0163 152,238 -0.00(-11.89%)
Jul 15, 2020 0.0189 0.0220 0.0185 0.0185 33,201 +0.00(+2.78%)
Jul 14, 2020 0.0210 0.0210 0.0180 0.0180 2,457 -0.00(-3.23%)
Jul 13, 2020 0.0195 0.0195 0.0185 0.0186 70,874 +0.00(+0.54%)
Jul 10, 2020 0.0185 0.0185 0.0185 0.0185 1,000 +0.00(+4.52%)
Jul 09, 2020 0.0177 0.0200 0.0168 0.0177 176,400 -0.00(-6.84%)
Jul 08, 2020 0.0210 0.0210 0.0179 0.0190 86,500 -0.00(-9.95%)
Jul 07, 2020 0.0211 0.0211 0.0211 0.0211 10,000 -0.00(-0.94%)
Jul 06, 2020 0.0216 0.0216 0.0198 0.0213 82,700 +0.00(+9.23%)
Jul 02, 2020 0.0193 0.0195 0.0190 0.0195 22,000 +0.00(+14.71%)
Jul 01, 2020 0.0194 0.0194 0.0170 0.0170 236,148 +0.00(+0.00%)
Jun 30, 2020 0.0176 0.0200 0.0170 0.0170 135,100 -0.00(-12.82%)
Jun 29, 2020 0.0167 0.0195 0.0167 0.0195 603,100 +0.00(+7.73%)
Jun 26, 2020 0.0195 0.0195 0.0181 0.0181 260,200 +0.00(+0.56%)
Jun 25, 2020 0.0195 0.0195 0.0180 0.0180 286,948 -0.00(-14.29%)
Jun 24, 2020 0.0210 0.0210 0.0210 0.0210 75,003 +0.00(+0.00%)
Jun 23, 2020 0.0203 0.0210 0.0203 0.0210 8,310 +0.00(+5.00%)
Jun 22, 2020 0.0210 0.0210 0.0198 0.0200 510,425 -0.00(-4.76%)
Jun 19, 2020 0.0210 0.0210 0.0210 0.0210 4,600 +0.00(+0.00%)
Jun 18, 2020 0.0210 0.0210 0.0210 0.0210 600 +0.00(+0.00%)
Jun 17, 2020 0.0210 0.0210 0.0210 0.0210 6,000 +0.00(+5.00%)
Jun 16, 2020 0.0210 0.0240 0.0200 0.0200 773,406 -0.00(-4.76%)
Jun 15, 2020 0.0176 0.0231 0.0176 0.0210 310,300 +0.00(+0.00%)
Jun 12, 2020 0.0205 0.0219 0.0190 0.0210 2,156,700 +0.00(+5.00%)
Jun 11, 2020 0.0221 0.0221 0.0177 0.0200 1,388,200 -0.00(-9.50%)
Jun 10, 2020 0.0221 0.0221 0.0221 0.0221 1,035 +0.00(+0.45%)
Jun 09, 2020 0.0235 0.0235 0.0205 0.0220 482,571 +0.00(+0.00%)
Jun 08, 2020 0.0228 0.0230 0.0216 0.0220 259,709 -0.00(-2.22%)
Jun 05, 2020 0.0215 0.0240 0.0200 0.0225 1,826,300 +0.00(+0.00%)
Jun 04, 2020 0.0252 0.0267 0.0225 0.0225 102,831 -0.00(-2.17%)
Jun 03, 2020 0.0280 0.0280 0.0200 0.0230 658,673 +0.00(+7.48%)
Jun 02, 2020 0.0265 0.0265 0.0214 0.0214 567,400 -0.00(-14.40%)
Jun 01, 2020 0.0250 0.0250 0.0220 0.0250 20,450 +0.00(+8.70%)
May 29, 2020 0.0282 0.0282 0.0230 0.0230 202,600 -0.00(-2.13%)
May 28, 2020 0.0234 0.0245 0.0230 0.0235 354,200 -0.00(-5.24%)
May 27, 2020 0.0260 0.0270 0.0242 0.0248 81,859 -0.00(-8.15%)
May 26, 2020 0.0273 0.0274 0.0250 0.0270 227,001 -0.00(-8.47%)
May 22, 2020 0.0251 0.0295 0.0210 0.0295 364,600 +0.01(+29.39%)
May 21, 2020 0.0246 0.0246 0.0228 0.0228 71,931 -0.00(-6.94%)
May 20, 2020 0.0246 0.0246 0.0245 0.0245 200,024 +0.00(+15.57%)
May 19, 2020 0.0245 0.0246 0.0212 0.0212 393,025 -0.00(-14.17%)
May 18, 2020 0.0247 0.0247 0.0208 0.0247 24,000 +0.00(+8.33%)
May 15, 2020 0.0227 0.0228 0.0227 0.0228 40,000 -0.00(-5.00%)
May 14, 2020 0.0228 0.0247 0.0228 0.0240 39,484 -0.00(-2.83%)
May 13, 2020 0.0228 0.0247 0.0223 0.0247 57,235 +0.00(+7.39%)
May 12, 2020 0.0247 0.0248 0.0230 0.0230 35,550 -0.00(-7.26%)
May 11, 2020 0.0248 0.0248 0.0248 0.0248 27,500 +0.00(+5.98%)
May 08, 2020 0.0238 0.0249 0.0234 0.0234 209,800 -0.00(-1.68%)
May 07, 2020 0.0300 0.0300 0.0205 0.0238 374,225 +0.00(+0.00%)
May 06, 2020 0.0300 0.0300 0.0222 0.0238 135,236 -0.00(-10.19%)
May 05, 2020 0.0245 0.0288 0.0206 0.0265 407,697 -0.00(-3.64%)
May 04, 2020 0.0299 0.0299 0.0259 0.0275 889,234 +0.00(+7.84%)
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.